Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.707 | 4.774 | 4.670 | 4.762 | 59,030 | +0.06(+1.30%) |
Apr 28, 2011 | 4.664 | 4.756 | 4.646 | 4.700 | 51,104 | +0.04(+0.92%) |
Apr 27, 2011 | 4.688 | 4.694 | 4.621 | 4.658 | 44,702 | -0.03(-0.65%) |
Apr 26, 2011 | 4.645 | 4.749 | 4.615 | 4.688 | 72,268 | +0.06(+1.39%) |
Apr 25, 2011 | 4.633 | 4.694 | 4.511 | 4.624 | 71,320 | -0.03(-0.72%) |
Apr 21, 2011 | 4.621 | 4.658 | 4.572 | 4.658 | 66,428 | +0.09(+1.87%) |
Apr 20, 2011 | 4.511 | 4.578 | 4.498 | 4.572 | 108,435 | +0.10(+2.33%) |
Apr 19, 2011 | 4.450 | 4.480 | 4.425 | 4.468 | 76,659 | +0.04(+0.97%) |
Apr 18, 2011 | 4.419 | 4.437 | 4.334 | 4.425 | 110,149 | -0.04(-0.82%) |
Apr 15, 2011 | 4.413 | 4.498 | 4.370 | 4.462 | 261,051 | +0.06(+1.25%) |
Apr 14, 2011 | 4.297 | 4.450 | 4.297 | 4.407 | 206,553 | +0.09(+1.98%) |
Apr 13, 2011 | 4.468 | 4.505 | 4.316 | 4.321 | 240,734 | -0.10(-2.22%) |
Apr 12, 2011 | 4.584 | 4.639 | 4.419 | 4.419 | 88,879 | -0.18(-3.86%) |
Apr 11, 2011 | 4.713 | 4.756 | 4.590 | 4.596 | 67,008 | -0.10(-2.21%) |
Apr 08, 2011 | 4.853 | 4.878 | 4.694 | 4.700 | 107,071 | -0.12(-2.54%) |
Apr 07, 2011 | 4.835 | 4.884 | 4.725 | 4.823 | 65,716 | -0.01(-0.13%) |
Apr 06, 2011 | 4.731 | 4.835 | 4.694 | 4.829 | 86,649 | +0.13(+2.87%) |
Apr 05, 2011 | 4.682 | 4.743 | 4.633 | 4.694 | 77,468 | +0.01(+0.26%) |
Apr 04, 2011 | 4.578 | 4.713 | 4.480 | 4.682 | 91,454 | +0.13(+2.96%) |
Apr 01, 2011 | 4.560 | 4.639 | 4.529 | 4.547 | 96,323 | +0.03(+0.68%) |
Mar 31, 2011 | 4.401 | 4.560 | 4.297 | 4.517 | 154,450 | +0.10(+2.22%) |
Mar 30, 2011 | 4.437 | 4.480 | 4.382 | 4.419 | 60,430 | -0.01(-0.14%) |
Mar 29, 2011 | 4.370 | 4.560 | 4.306 | 4.425 | 139,317 | +0.05(+1.12%) |
Mar 28, 2011 | 4.315 | 4.407 | 4.278 | 4.376 | 124,395 | +0.06(+1.27%) |
Mar 25, 2011 | 4.339 | 4.376 | 4.272 | 4.321 | 75,954 | +0.01(+0.14%) |
Mar 24, 2011 | 4.315 | 4.376 | 4.260 | 4.315 | 101,182 | -0.04(-0.98%) |
Mar 23, 2011 | 4.303 | 4.370 | 4.254 | 4.358 | 82,979 | +0.04(+0.99%) |
Mar 22, 2011 | 4.352 | 4.370 | 4.303 | 4.315 | 62,593 | -0.05(-1.12%) |
Mar 21, 2011 | 4.345 | 4.376 | 4.267 | 4.364 | 121,480 | +0.01(+0.28%) |
Mar 18, 2011 | 4.180 | 4.376 | 4.156 | 4.352 | 326,961 | +0.20(+4.71%) |
Mar 17, 2011 | 4.150 | 4.180 | 4.082 | 4.156 | 136,154 | +0.06(+1.49%) |
Mar 16, 2011 | 4.046 | 4.131 | 4.033 | 4.095 | 448,210 | +0.03(+0.75%) |
Mar 15, 2011 | 3.948 | 4.107 | 3.935 | 4.064 | 83,237 | +0.05(+1.22%) |
Mar 14, 2011 | 3.972 | 4.039 | 3.972 | 4.015 | 55,306 | -0.01(-0.30%) |
Mar 11, 2011 | 3.978 | 4.046 | 3.935 | 4.027 | 117,165 | +0.05(+1.23%) |
Mar 10, 2011 | 3.990 | 4.027 | 3.972 | 3.978 | 129,064 | -0.07(-1.81%) |
Mar 09, 2011 | 4.101 | 4.101 | 4.033 | 4.052 | 59,167 | -0.05(-1.19%) |
Mar 08, 2011 | 4.046 | 4.156 | 4.015 | 4.101 | 48,959 | +0.05(+1.21%) |
Mar 07, 2011 | 4.260 | 4.260 | 4.033 | 4.052 | 53,225 | -0.20(-4.75%) |
Mar 04, 2011 | 4.205 | 4.266 | 4.186 | 4.254 | 52,184 | +0.00(+0.00%) |
Mar 03, 2011 | 4.156 | 4.254 | 4.125 | 4.254 | 242,644 | +0.11(+2.66%) |
Mar 02, 2011 | 4.003 | 4.199 | 3.978 | 4.144 | 86,727 | +0.13(+3.20%) |
Mar 01, 2011 | 4.144 | 4.180 | 4.015 | 4.015 | 63,909 | -0.10(-2.38%) |
Feb 28, 2011 | 4.248 | 4.248 | 4.070 | 4.113 | 75,740 | -0.13(-3.03%) |
Feb 25, 2011 | 4.180 | 4.254 | 4.168 | 4.241 | 76,096 | +0.05(+1.17%) |
Feb 24, 2011 | 3.997 | 4.192 | 3.985 | 4.192 | 86,335 | +0.21(+5.38%) |
Feb 23, 2011 | 4.064 | 4.070 | 3.978 | 3.978 | 40,276 | -0.07(-1.66%) |
Feb 22, 2011 | 4.131 | 4.131 | 4.021 | 4.046 | 90,413 | -0.10(-2.51%) |
Feb 18, 2011 | 4.125 | 4.174 | 4.095 | 4.150 | 67,805 | +0.04(+1.04%) |
Feb 17, 2011 | 4.076 | 4.113 | 3.929 | 4.107 | 109,682 | +0.01(+0.30%) |
Feb 16, 2011 | 4.095 | 4.119 | 4.039 | 4.095 | 62,319 | +0.01(+0.15%) |
Feb 15, 2011 | 4.297 | 4.297 | 4.082 | 4.088 | 67,196 | -0.23(-5.38%) |
Feb 14, 2011 | 4.272 | 4.401 | 4.223 | 4.321 | 177,030 | +0.05(+1.15%) |
Feb 11, 2011 | 4.272 | 4.303 | 4.205 | 4.272 | 60,711 | +0.00(+0.00%) |
Feb 10, 2011 | 4.254 | 4.300 | 4.199 | 4.272 | 45,034 | +0.01(+0.14%) |
Feb 09, 2011 | 4.217 | 4.316 | 4.162 | 4.266 | 66,724 | +0.02(+0.43%) |
Feb 08, 2011 | 4.156 | 4.248 | 4.144 | 4.248 | 66,717 | +0.07(+1.76%) |
Feb 07, 2011 | 4.119 | 4.186 | 4.107 | 4.174 | 64,131 | +0.06(+1.49%) |
Feb 04, 2011 | 4.137 | 4.137 | 4.076 | 4.113 | 56,715 | -0.02(-0.59%) |
Feb 03, 2011 | 4.131 | 4.146 | 4.113 | 4.137 | 43,273 | -0.01(-0.30%) |
Feb 02, 2011 | 4.076 | 4.168 | 4.076 | 4.150 | 54,471 | +0.04(+1.04%) |