Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.759 | 4.827 | 4.722 | 4.814 | 58,384 | +0.06(+1.30%) |
Apr 28, 2011 | 4.715 | 4.808 | 4.697 | 4.752 | 50,545 | +0.04(+0.92%) |
Apr 27, 2011 | 4.740 | 4.746 | 4.672 | 4.709 | 44,213 | -0.03(-0.65%) |
Apr 26, 2011 | 4.697 | 4.802 | 4.666 | 4.740 | 71,477 | +0.06(+1.39%) |
Apr 25, 2011 | 4.684 | 4.746 | 4.561 | 4.675 | 70,539 | -0.03(-0.72%) |
Apr 21, 2011 | 4.672 | 4.709 | 4.623 | 4.709 | 65,701 | +0.09(+1.87%) |
Apr 20, 2011 | 4.561 | 4.629 | 4.548 | 4.623 | 107,248 | +0.11(+2.33%) |
Apr 19, 2011 | 4.499 | 4.530 | 4.474 | 4.517 | 75,820 | +0.04(+0.97%) |
Apr 18, 2011 | 4.468 | 4.486 | 4.382 | 4.474 | 108,943 | -0.04(-0.82%) |
Apr 15, 2011 | 4.462 | 4.548 | 4.418 | 4.511 | 258,194 | +0.06(+1.25%) |
Apr 14, 2011 | 4.344 | 4.499 | 4.344 | 4.455 | 204,292 | +0.09(+1.98%) |
Apr 13, 2011 | 4.517 | 4.554 | 4.363 | 4.369 | 238,099 | -0.10(-2.22%) |
Apr 12, 2011 | 4.635 | 4.691 | 4.468 | 4.468 | 87,906 | -0.18(-3.86%) |
Apr 11, 2011 | 4.765 | 4.808 | 4.641 | 4.647 | 66,275 | -0.11(-2.21%) |
Apr 08, 2011 | 4.907 | 4.932 | 4.746 | 4.752 | 105,899 | -0.12(-2.54%) |
Apr 07, 2011 | 4.889 | 4.938 | 4.777 | 4.876 | 64,996 | -0.01(-0.13%) |
Apr 06, 2011 | 4.783 | 4.889 | 4.746 | 4.882 | 85,701 | +0.14(+2.87%) |
Apr 05, 2011 | 4.734 | 4.796 | 4.684 | 4.746 | 76,620 | +0.01(+0.26%) |
Apr 04, 2011 | 4.629 | 4.765 | 4.530 | 4.734 | 90,453 | +0.14(+2.96%) |
Apr 01, 2011 | 4.610 | 4.691 | 4.579 | 4.598 | 95,269 | +0.03(+0.68%) |
Mar 31, 2011 | 4.449 | 4.610 | 4.344 | 4.567 | 152,760 | +0.10(+2.22%) |
Mar 30, 2011 | 4.486 | 4.530 | 4.431 | 4.468 | 59,769 | -0.01(-0.14%) |
Mar 29, 2011 | 4.418 | 4.610 | 4.354 | 4.474 | 137,792 | +0.05(+1.12%) |
Mar 28, 2011 | 4.363 | 4.455 | 4.326 | 4.425 | 123,033 | +0.06(+1.27%) |
Mar 25, 2011 | 4.387 | 4.425 | 4.319 | 4.369 | 75,122 | +0.01(+0.14%) |
Mar 24, 2011 | 4.363 | 4.425 | 4.307 | 4.363 | 100,075 | -0.04(-0.98%) |
Mar 23, 2011 | 4.350 | 4.418 | 4.301 | 4.406 | 82,071 | +0.04(+0.99%) |
Mar 22, 2011 | 4.400 | 4.418 | 4.350 | 4.363 | 61,908 | -0.05(-1.12%) |
Mar 21, 2011 | 4.394 | 4.425 | 4.314 | 4.412 | 120,150 | +0.01(+0.28%) |
Mar 18, 2011 | 4.226 | 4.425 | 4.202 | 4.400 | 323,383 | +0.20(+4.71%) |
Mar 17, 2011 | 4.196 | 4.226 | 4.127 | 4.202 | 134,664 | +0.06(+1.49%) |
Mar 16, 2011 | 4.090 | 4.177 | 4.078 | 4.140 | 443,304 | +0.03(+0.75%) |
Mar 15, 2011 | 3.991 | 4.152 | 3.979 | 4.109 | 82,326 | +0.05(+1.22%) |
Mar 14, 2011 | 4.016 | 4.084 | 4.016 | 4.059 | 54,701 | -0.01(-0.30%) |
Mar 11, 2011 | 4.022 | 4.090 | 3.979 | 4.072 | 115,883 | +0.05(+1.23%) |
Mar 10, 2011 | 4.035 | 4.072 | 4.016 | 4.022 | 127,652 | -0.07(-1.81%) |
Mar 09, 2011 | 4.146 | 4.146 | 4.078 | 4.097 | 58,520 | -0.05(-1.19%) |
Mar 08, 2011 | 4.090 | 4.202 | 4.059 | 4.146 | 48,423 | +0.05(+1.21%) |
Mar 07, 2011 | 4.307 | 4.307 | 4.078 | 4.097 | 52,642 | -0.20(-4.75%) |
Mar 04, 2011 | 4.251 | 4.313 | 4.233 | 4.301 | 51,613 | +0.00(+0.00%) |
Mar 03, 2011 | 4.202 | 4.301 | 4.171 | 4.301 | 239,988 | +0.11(+2.66%) |
Mar 02, 2011 | 4.047 | 4.245 | 4.022 | 4.189 | 85,778 | +0.13(+3.20%) |
Mar 01, 2011 | 4.189 | 4.226 | 4.059 | 4.059 | 63,209 | -0.10(-2.38%) |
Feb 28, 2011 | 4.295 | 4.295 | 4.115 | 4.158 | 74,911 | -0.13(-3.03%) |
Feb 25, 2011 | 4.226 | 4.301 | 4.214 | 4.288 | 75,263 | +0.05(+1.17%) |
Feb 24, 2011 | 4.041 | 4.239 | 4.029 | 4.239 | 85,390 | +0.22(+5.38%) |
Feb 23, 2011 | 4.109 | 4.115 | 4.022 | 4.022 | 39,835 | -0.07(-1.66%) |
Feb 22, 2011 | 4.177 | 4.177 | 4.066 | 4.090 | 89,424 | -0.11(-2.51%) |
Feb 18, 2011 | 4.171 | 4.220 | 4.140 | 4.196 | 67,063 | +0.04(+1.04%) |
Feb 17, 2011 | 4.121 | 4.158 | 3.973 | 4.152 | 108,481 | +0.01(+0.30%) |
Feb 16, 2011 | 4.140 | 4.165 | 4.084 | 4.140 | 61,637 | +0.01(+0.15%) |
Feb 15, 2011 | 4.344 | 4.344 | 4.127 | 4.134 | 66,461 | -0.24(-5.38%) |
Feb 14, 2011 | 4.319 | 4.449 | 4.270 | 4.369 | 175,093 | +0.05(+1.15%) |
Feb 11, 2011 | 4.319 | 4.350 | 4.251 | 4.319 | 60,047 | +0.00(+0.00%) |
Feb 10, 2011 | 4.301 | 4.347 | 4.245 | 4.319 | 44,541 | +0.01(+0.14%) |
Feb 09, 2011 | 4.264 | 4.364 | 4.208 | 4.313 | 65,994 | +0.02(+0.43%) |
Feb 08, 2011 | 4.202 | 4.295 | 4.190 | 4.295 | 65,987 | +0.07(+1.76%) |
Feb 07, 2011 | 4.165 | 4.233 | 4.152 | 4.220 | 63,429 | +0.06(+1.49%) |
Feb 04, 2011 | 4.183 | 4.183 | 4.121 | 4.158 | 56,094 | -0.02(-0.59%) |
Feb 03, 2011 | 4.177 | 4.192 | 4.158 | 4.183 | 42,799 | -0.01(-0.30%) |
Feb 02, 2011 | 4.121 | 4.214 | 4.121 | 4.196 | 53,875 | +0.04(+1.04%) |