Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.038 | 4.130 | 3.955 | 4.130 | 12,069 | +0.08(+2.05%) |
Apr 28, 2011 | 4.176 | 4.194 | 3.955 | 4.047 | 22,120 | -0.13(-3.09%) |
Apr 27, 2011 | 4.323 | 4.389 | 4.167 | 4.176 | 19,150 | -0.05(-1.09%) |
Apr 26, 2011 | 4.332 | 4.480 | 4.213 | 4.222 | 22,077 | -0.19(-4.37%) |
Apr 25, 2011 | 4.470 | 4.535 | 4.369 | 4.415 | 16,529 | -0.06(-1.23%) |
Apr 21, 2011 | 4.498 | 4.654 | 4.397 | 4.470 | 23,536 | -0.06(-1.22%) |
Apr 20, 2011 | 4.691 | 4.691 | 4.516 | 4.526 | 20,003 | +0.01(+0.21%) |
Apr 19, 2011 | 4.535 | 4.608 | 4.369 | 4.516 | 22,436 | +0.20(+4.69%) |
Apr 18, 2011 | 4.158 | 4.314 | 4.158 | 4.314 | 21,960 | -0.05(-1.05%) |
Apr 15, 2011 | 4.222 | 4.700 | 4.213 | 4.360 | 6,445 | +0.10(+2.38%) |
Apr 14, 2011 | 4.204 | 4.296 | 4.204 | 4.259 | 14,764 | +0.01(+0.22%) |
Apr 13, 2011 | 4.268 | 4.286 | 4.213 | 4.250 | 8,314 | +0.04(+0.87%) |
Apr 12, 2011 | 4.388 | 4.388 | 4.213 | 4.213 | 14,793 | -0.16(-3.58%) |
Apr 11, 2011 | 4.618 | 4.618 | 4.158 | 4.369 | 9,129 | -0.08(-1.86%) |
Apr 08, 2011 | 4.176 | 4.516 | 4.158 | 4.452 | 17,177 | -0.13(-2.81%) |
Apr 07, 2011 | 4.562 | 4.645 | 4.535 | 4.581 | 30,597 | -0.07(-1.58%) |
Apr 06, 2011 | 4.673 | 4.728 | 4.516 | 4.654 | 40,761 | -0.07(-1.56%) |
Apr 05, 2011 | 4.728 | 4.756 | 4.654 | 4.728 | 30,952 | +0.01(+0.19%) |
Apr 04, 2011 | 4.691 | 4.838 | 4.664 | 4.719 | 43,134 | +0.07(+1.58%) |
Apr 01, 2011 | 4.636 | 4.700 | 4.507 | 4.645 | 39,379 | +0.14(+3.06%) |
Mar 31, 2011 | 3.976 | 4.645 | 3.976 | 4.507 | 11,007 | +0.40(+9.87%) |
Mar 30, 2011 | 4.102 | 4.259 | 4.001 | 4.102 | 74,783 | -0.07(-1.76%) |
Mar 29, 2011 | 4.259 | 4.332 | 4.139 | 4.176 | 48,464 | -0.08(-1.94%) |
Mar 28, 2011 | 4.259 | 4.351 | 4.231 | 4.259 | 36,810 | +0.02(+0.43%) |
Mar 25, 2011 | 4.342 | 4.378 | 4.185 | 4.240 | 23,028 | -0.06(-1.50%) |
Mar 24, 2011 | 4.498 | 4.636 | 4.277 | 4.305 | 58,744 | -0.06(-1.47%) |
Mar 23, 2011 | 4.047 | 4.507 | 4.047 | 4.369 | 69,227 | +0.34(+8.45%) |
Mar 22, 2011 | 4.158 | 4.194 | 3.955 | 4.029 | 25,925 | -0.09(-2.23%) |
Mar 21, 2011 | 3.882 | 4.204 | 3.836 | 4.121 | 67,357 | +0.16(+3.94%) |
Mar 18, 2011 | 4.194 | 4.194 | 3.873 | 3.964 | 139,042 | -0.18(-4.43%) |
Mar 17, 2011 | 4.461 | 4.562 | 4.139 | 4.148 | 198,402 | -0.27(-6.04%) |
Mar 16, 2011 | 4.378 | 4.820 | 4.286 | 4.415 | 119,774 | -0.06(-1.44%) |
Mar 15, 2011 | 4.599 | 4.682 | 4.305 | 4.480 | 117,915 | -0.40(-8.29%) |
Mar 14, 2011 | 5.068 | 5.113 | 4.875 | 4.884 | 33,264 | -0.17(-3.45%) |
Mar 11, 2011 | 4.857 | 5.133 | 4.599 | 5.059 | 107,636 | +0.09(+1.85%) |
Mar 10, 2011 | 5.179 | 5.276 | 4.838 | 4.967 | 88,267 | -0.33(-6.25%) |
Mar 09, 2011 | 5.317 | 5.501 | 5.179 | 5.298 | 40,177 | -0.06(-1.03%) |
Mar 08, 2011 | 5.381 | 5.427 | 4.958 | 5.353 | 130,493 | -0.05(-0.85%) |
Mar 07, 2011 | 6.117 | 6.117 | 5.059 | 5.399 | 294,331 | -0.64(-10.65%) |
Mar 04, 2011 | 6.531 | 6.604 | 6.016 | 6.043 | 92,105 | -0.41(-6.41%) |
Mar 03, 2011 | 6.025 | 6.816 | 5.832 | 6.457 | 153,004 | +0.52(+8.84%) |
Mar 02, 2011 | 5.813 | 6.016 | 5.758 | 5.933 | 31,288 | +0.13(+2.22%) |
Mar 01, 2011 | 5.951 | 6.163 | 5.721 | 5.804 | 59,267 | -0.17(-2.92%) |
Feb 28, 2011 | 5.666 | 6.025 | 5.666 | 5.979 | 44,430 | +0.23(+4.00%) |
Feb 25, 2011 | 5.777 | 5.887 | 5.473 | 5.749 | 39,441 | +0.05(+0.81%) |
Feb 24, 2011 | 5.721 | 6.154 | 5.482 | 5.703 | 55,402 | +0.03(+0.49%) |
Feb 23, 2011 | 5.547 | 5.749 | 5.215 | 5.675 | 77,928 | +0.07(+1.31%) |
Feb 22, 2011 | 5.731 | 5.731 | 5.068 | 5.602 | 124,336 | +0.22(+4.10%) |
Feb 18, 2011 | 6.043 | 6.089 | 5.298 | 5.381 | 132,215 | -0.69(-11.36%) |
Feb 17, 2011 | 6.126 | 6.393 | 6.062 | 6.071 | 106,442 | +0.00(+0.00%) |
Feb 16, 2011 | 5.933 | 6.255 | 5.703 | 6.071 | 82,811 | +0.22(+3.77%) |
Feb 15, 2011 | 6.172 | 6.209 | 5.846 | 5.850 | 67,088 | -0.36(-5.78%) |
Feb 14, 2011 | 5.749 | 6.328 | 5.731 | 6.209 | 226,707 | +0.48(+8.35%) |
Feb 11, 2011 | 5.409 | 5.740 | 5.335 | 5.731 | 57,891 | +0.38(+7.04%) |
Feb 10, 2011 | 5.547 | 5.556 | 5.215 | 5.353 | 76,006 | -0.10(-1.86%) |
Feb 09, 2011 | 5.197 | 5.657 | 5.197 | 5.455 | 66,163 | +0.24(+4.59%) |
Feb 08, 2011 | 5.565 | 5.565 | 4.921 | 5.215 | 133,498 | -0.35(-6.28%) |
Feb 07, 2011 | 5.482 | 5.666 | 5.335 | 5.565 | 157,216 | +0.23(+4.31%) |
Feb 04, 2011 | 5.077 | 5.418 | 4.999 | 5.335 | 85,452 | +0.39(+7.81%) |
Feb 03, 2011 | 5.961 | 5.961 | 4.875 | 4.949 | 194,344 | -0.87(-14.94%) |
Feb 02, 2011 | 5.823 | 5.979 | 5.565 | 5.818 | 113,675 | +0.11(+1.85%) |