Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.311 | 5.374 | 5.232 | 5.374 | 19,572 | +0.10(+1.94%) |
Apr 28, 2011 | 5.311 | 5.311 | 5.272 | 5.272 | 9,768 | +0.04(+0.75%) |
Apr 27, 2011 | 5.232 | 5.232 | 5.232 | 5.232 | 1,270 | -0.04(-0.74%) |
Apr 26, 2011 | 5.272 | 5.272 | 5.272 | 5.272 | 1,527 | +0.00(+0.00%) |
Apr 25, 2011 | 5.272 | 5.342 | 5.272 | 5.272 | 20,170 | -0.04(-0.76%) |
Apr 21, 2011 | 5.272 | 5.382 | 5.232 | 5.312 | 10,316 | +0.18(+3.54%) |
Apr 20, 2011 | 5.099 | 5.248 | 5.099 | 5.130 | 4,719 | +0.03(+0.62%) |
Apr 19, 2011 | 4.965 | 5.106 | 4.965 | 5.098 | 1,750 | +0.00(+0.00%) |
Apr 18, 2011 | 4.925 | 5.098 | 4.925 | 5.098 | 254 | +0.18(+3.68%) |
Apr 15, 2011 | 5.004 | 5.004 | 4.918 | 4.918 | 1,652 | -0.19(-3.70%) |
Apr 13, 2011 | 5.106 | 5.106 | 5.106 | 5.106 | 0 | +0.15(+3.02%) |
Apr 12, 2011 | 4.973 | 4.973 | 4.957 | 4.957 | 635 | -0.07(-1.40%) |
Apr 11, 2011 | 4.965 | 5.027 | 4.957 | 5.027 | 414 | -0.01(-0.17%) |
Apr 08, 2011 | 5.098 | 5.106 | 5.036 | 5.036 | 1,511 | +0.00(+0.00%) |
Apr 07, 2011 | 5.028 | 5.106 | 5.020 | 5.036 | 10,421 | +0.08(+1.59%) |
Apr 06, 2011 | 4.957 | 4.957 | 4.957 | 4.957 | 3,927 | -0.03(-0.63%) |
Apr 05, 2011 | 4.934 | 4.988 | 4.934 | 4.988 | 1,034 | +0.07(+1.42%) |
Apr 04, 2011 | 4.910 | 4.949 | 4.878 | 4.918 | 13,218 | +0.05(+0.99%) |
Apr 01, 2011 | 4.862 | 4.870 | 4.799 | 4.870 | 13,917 | +0.03(+0.65%) |
Mar 31, 2011 | 4.799 | 4.839 | 4.760 | 4.839 | 2,914 | +0.04(+0.82%) |
Mar 30, 2011 | 4.799 | 4.831 | 4.799 | 4.799 | 1,525 | -0.02(-0.33%) |
Mar 29, 2011 | 4.807 | 4.815 | 4.721 | 4.815 | 2,825 | +0.09(+2.00%) |
Mar 28, 2011 | 4.815 | 4.815 | 4.721 | 4.721 | 27,822 | -0.07(-1.48%) |
Mar 18, 2011 | 4.792 | 4.792 | 4.792 | 4.792 | 1,270 | +0.08(+1.67%) |
Mar 17, 2011 | 4.713 | 4.721 | 4.713 | 4.713 | 8,205 | +0.03(+0.67%) |
Mar 16, 2011 | 4.658 | 4.721 | 4.658 | 4.681 | 4,977 | -0.04(-0.84%) |
Mar 15, 2011 | 4.721 | 4.721 | 4.721 | 4.721 | 889 | +0.00(+0.00%) |
Mar 14, 2011 | 4.760 | 4.839 | 4.713 | 4.721 | 13,957 | -0.12(-2.44%) |
Mar 11, 2011 | 4.839 | 4.870 | 4.839 | 4.839 | 1,398 | -0.03(-0.60%) |
Mar 10, 2011 | 4.868 | 4.868 | 4.868 | 4.868 | 203 | +0.05(+1.13%) |
Mar 09, 2011 | 4.839 | 4.839 | 4.814 | 4.814 | 762 | -0.03(-0.52%) |
Mar 08, 2011 | 4.862 | 4.870 | 4.839 | 4.839 | 972 | +0.01(+0.16%) |
Mar 07, 2011 | 4.799 | 4.831 | 4.760 | 4.831 | 5,973 | +0.05(+0.99%) |
Mar 04, 2011 | 4.839 | 4.839 | 4.784 | 4.784 | 4,575 | -0.01(-0.16%) |
Mar 03, 2011 | 4.792 | 4.792 | 4.760 | 4.792 | 2,923 | +0.03(+0.66%) |
Mar 01, 2011 | 4.760 | 4.760 | 4.760 | 4.760 | 3,940 | +0.08(+1.68%) |
Feb 28, 2011 | 4.760 | 4.768 | 4.681 | 4.681 | 1,906 | -0.00(-0.02%) |
Feb 25, 2011 | 4.760 | 4.760 | 4.682 | 4.682 | 2,478 | -0.07(-1.53%) |
Feb 24, 2011 | 4.721 | 4.792 | 4.681 | 4.755 | 2,821 | +0.03(+0.72%) |
Feb 23, 2011 | 4.705 | 4.792 | 4.642 | 4.721 | 6,597 | +0.03(+0.67%) |
Feb 22, 2011 | 4.760 | 4.760 | 4.650 | 4.689 | 3,792 | -0.05(-1.00%) |
Feb 17, 2011 | 4.823 | 4.737 | 4.737 | 4.737 | 17,920 | -0.06(-1.15%) |
Feb 16, 2011 | 4.792 | 4.792 | 4.760 | 4.792 | 635 | +0.03(+0.66%) |
Feb 15, 2011 | 4.768 | 4.792 | 4.760 | 4.760 | 7,625 | +0.04(+0.84%) |
Feb 14, 2011 | 4.721 | 4.737 | 4.642 | 4.721 | 974 | +0.04(+0.84%) |
Feb 10, 2011 | 4.681 | 4.681 | 4.681 | 4.681 | 1,652 | +0.04(+0.85%) |
Feb 09, 2011 | 4.681 | 4.681 | 4.642 | 4.642 | 254 | -0.04(-0.84%) |
Feb 08, 2011 | 4.681 | 4.681 | 4.681 | 4.681 | 127 | +0.00(+0.00%) |
Feb 07, 2011 | 4.681 | 4.681 | 4.681 | 4.681 | 27,580 | +0.12(+2.59%) |
Feb 04, 2011 | 4.642 | 4.642 | 4.524 | 4.563 | 4,110 | -0.08(-1.69%) |
Feb 03, 2011 | 4.721 | 4.721 | 4.642 | 4.642 | 5,083 | -0.08(-1.67%) |
Feb 02, 2011 | 4.713 | 4.721 | 4.713 | 4.721 | 2,313 | +0.04(+0.84%) |