Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.578 | 4.681 | 4.578 | 4.609 | 80,275 | +0.07(+1.48%) |
Apr 28, 2011 | 4.681 | 4.691 | 4.310 | 4.542 | 79,941 | -0.13(-2.87%) |
Apr 27, 2011 | 4.650 | 4.697 | 4.624 | 4.676 | 431,856 | +0.05(+1.12%) |
Apr 26, 2011 | 4.593 | 4.681 | 4.593 | 4.624 | 279,560 | +0.10(+2.29%) |
Apr 25, 2011 | 4.578 | 4.609 | 4.377 | 4.521 | 136,125 | +0.26(+6.17%) |
Apr 21, 2011 | 4.237 | 4.273 | 4.119 | 4.258 | 13,603 | +0.02(+0.49%) |
Apr 20, 2011 | 4.227 | 4.242 | 4.165 | 4.237 | 24,409 | +0.05(+1.11%) |
Apr 19, 2011 | 4.196 | 4.227 | 4.181 | 4.191 | 17,887 | +0.01(+0.25%) |
Apr 18, 2011 | 4.258 | 4.258 | 4.181 | 4.181 | 18,526 | -0.04(-0.98%) |
Apr 15, 2011 | 4.217 | 4.227 | 4.082 | 4.222 | 58,744 | +0.05(+1.11%) |
Apr 14, 2011 | 4.144 | 4.181 | 4.113 | 4.175 | 19,181 | +0.00(+0.10%) |
Apr 13, 2011 | 3.984 | 4.181 | 3.881 | 4.171 | 115,974 | -0.00(-0.10%) |
Apr 12, 2011 | 3.974 | 4.175 | 3.974 | 4.175 | 14,105 | +0.16(+3.98%) |
Apr 11, 2011 | 4.062 | 4.062 | 3.974 | 4.015 | 42,916 | -0.04(-1.02%) |
Apr 08, 2011 | 4.175 | 4.175 | 4.015 | 4.057 | 12,154 | +0.01(+0.13%) |
Apr 07, 2011 | 3.995 | 4.062 | 3.974 | 4.051 | 12,877 | +0.09(+2.21%) |
Apr 06, 2011 | 3.979 | 4.072 | 3.876 | 3.964 | 13,683 | +0.01(+0.26%) |
Apr 05, 2011 | 4.021 | 4.067 | 3.897 | 3.953 | 19,414 | -0.06(-1.41%) |
Apr 04, 2011 | 4.005 | 4.072 | 3.922 | 4.010 | 20,764 | -0.01(-0.26%) |
Apr 01, 2011 | 4.057 | 4.124 | 3.990 | 4.021 | 30,526 | -0.01(-0.26%) |
Mar 31, 2011 | 4.273 | 4.284 | 3.938 | 4.031 | 22,262 | -0.08(-2.01%) |
Mar 30, 2011 | 4.121 | 4.165 | 4.051 | 4.113 | 18,778 | -0.04(-0.87%) |
Mar 29, 2011 | 4.237 | 4.258 | 4.062 | 4.150 | 25,356 | -0.07(-1.59%) |
Mar 28, 2011 | 4.129 | 4.284 | 4.098 | 4.217 | 111,905 | +0.14(+3.55%) |
Mar 25, 2011 | 4.067 | 4.119 | 4.046 | 4.072 | 8,525 | +0.03(+0.64%) |
Mar 24, 2011 | 4.103 | 4.160 | 4.015 | 4.046 | 12,691 | +0.03(+0.77%) |
Mar 23, 2011 | 4.113 | 4.113 | 4.015 | 4.015 | 12,714 | -0.17(-3.95%) |
Mar 22, 2011 | 4.139 | 4.201 | 4.104 | 4.181 | 16,362 | +0.07(+1.63%) |
Mar 21, 2011 | 4.175 | 4.227 | 4.113 | 4.113 | 19,635 | -0.06(-1.36%) |
Mar 18, 2011 | 4.036 | 4.170 | 4.036 | 4.170 | 12,508 | +0.08(+2.02%) |
Mar 17, 2011 | 4.036 | 4.165 | 4.031 | 4.088 | 22,177 | +0.05(+1.28%) |
Mar 16, 2011 | 4.031 | 4.263 | 4.031 | 4.036 | 29,173 | +0.01(+0.13%) |
Mar 15, 2011 | 4.051 | 4.319 | 4.026 | 4.031 | 59,074 | -0.19(-4.52%) |
Mar 14, 2011 | 4.237 | 4.325 | 4.108 | 4.222 | 59,258 | -0.06(-1.33%) |
Mar 11, 2011 | 4.330 | 4.330 | 4.258 | 4.279 | 14,791 | -0.03(-0.60%) |
Mar 10, 2011 | 4.227 | 4.304 | 4.181 | 4.304 | 280,327 | +0.06(+1.34%) |
Mar 09, 2011 | 4.201 | 4.320 | 4.201 | 4.248 | 25,093 | +0.05(+1.09%) |
Mar 08, 2011 | 4.211 | 4.279 | 4.181 | 4.202 | 14,318 | -0.00(-0.11%) |
Mar 07, 2011 | 3.984 | 4.206 | 3.984 | 4.206 | 107,300 | +0.14(+3.43%) |
Mar 04, 2011 | 4.062 | 4.067 | 4.010 | 4.067 | 37,278 | +0.06(+1.42%) |
Mar 03, 2011 | 3.979 | 4.108 | 3.979 | 4.010 | 87,395 | +0.06(+1.57%) |
Mar 02, 2011 | 4.010 | 4.010 | 3.855 | 3.948 | 31,227 | -0.03(-0.65%) |
Mar 01, 2011 | 4.000 | 4.113 | 3.886 | 3.974 | 605,725 | +0.49(+14.07%) |
Feb 28, 2011 | 3.489 | 3.546 | 3.484 | 3.484 | 18,368 | +0.00(+0.00%) |
Feb 25, 2011 | 3.463 | 3.566 | 3.401 | 3.484 | 8,137 | +0.02(+0.60%) |
Feb 24, 2011 | 3.571 | 3.577 | 3.370 | 3.463 | 19,456 | -0.13(-3.59%) |
Feb 23, 2011 | 3.732 | 3.772 | 3.525 | 3.592 | 35,158 | -0.22(-5.69%) |
Feb 22, 2011 | 3.726 | 3.840 | 3.708 | 3.809 | 24,376 | +0.05(+1.23%) |
Feb 18, 2011 | 3.742 | 3.814 | 3.717 | 3.762 | 15,221 | +0.02(+0.55%) |
Feb 17, 2011 | 3.695 | 3.990 | 3.695 | 3.742 | 39,454 | +0.09(+2.55%) |
Feb 16, 2011 | 3.566 | 3.773 | 3.528 | 3.649 | 53,747 | +0.11(+3.06%) |
Feb 15, 2011 | 3.649 | 3.711 | 3.525 | 3.541 | 76,837 | -0.13(-3.52%) |
Feb 14, 2011 | 3.830 | 3.830 | 3.649 | 3.670 | 55,026 | -0.10(-2.74%) |
Feb 11, 2011 | 3.814 | 3.871 | 3.752 | 3.773 | 31,663 | -0.12(-3.05%) |
Feb 10, 2011 | 3.979 | 4.005 | 3.891 | 3.891 | 19,086 | -0.10(-2.58%) |
Feb 09, 2011 | 3.984 | 4.005 | 3.922 | 3.995 | 16,215 | +0.01(+0.13%) |
Feb 08, 2011 | 4.026 | 4.036 | 3.918 | 3.990 | 65,473 | -0.04(-0.90%) |
Feb 07, 2011 | 4.005 | 4.036 | 3.979 | 4.026 | 57,721 | +0.07(+1.65%) |
Feb 04, 2011 | 3.928 | 3.990 | 3.928 | 3.960 | 67,128 | +0.07(+1.76%) |
Feb 03, 2011 | 3.948 | 3.979 | 3.855 | 3.891 | 112,577 | +0.13(+3.43%) |
Feb 02, 2011 | 3.742 | 4.067 | 3.727 | 3.762 | 92,940 | +0.04(+0.97%) |