Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.120 | 4.120 | 4.070 | 4.090 | 429,144 | -0.02(-0.49%) |
Apr 28, 2011 | 4.080 | 4.110 | 4.070 | 4.110 | 290,306 | +0.01(+0.24%) |
Apr 27, 2011 | 4.080 | 4.120 | 4.050 | 4.100 | 375,223 | +0.02(+0.49%) |
Apr 26, 2011 | 4.100 | 4.110 | 4.060 | 4.080 | 397,099 | -0.02(-0.49%) |
Apr 25, 2011 | 4.080 | 4.110 | 4.050 | 4.100 | 349,379 | -0.01(-0.24%) |
Apr 21, 2011 | 4.130 | 4.130 | 4.080 | 4.110 | 667,244 | +0.00(+0.12%) |
Apr 20, 2011 | 4.080 | 4.120 | 4.050 | 4.105 | 1,311,030 | +0.09(+2.11%) |
Apr 19, 2011 | 4.050 | 4.050 | 3.995 | 4.020 | 319,085 | -0.01(-0.25%) |
Apr 18, 2011 | 4.000 | 4.040 | 3.980 | 4.030 | 368,311 | +0.00(+0.00%) |
Apr 15, 2011 | 4.000 | 4.050 | 4.000 | 4.030 | 443,517 | +0.02(+0.50%) |
Apr 14, 2011 | 4.000 | 4.040 | 4.000 | 4.010 | 324,624 | +0.00(+0.00%) |
Apr 13, 2011 | 4.050 | 4.070 | 4.000 | 4.010 | 337,100 | +0.00(+0.00%) |
Apr 12, 2011 | 4.020 | 4.060 | 4.000 | 4.010 | 429,043 | -0.05(-1.23%) |
Apr 11, 2011 | 4.040 | 4.110 | 3.990 | 4.060 | 518,191 | +0.00(+0.00%) |
Apr 08, 2011 | 4.130 | 4.130 | 4.050 | 4.060 | 805,671 | -0.05(-1.22%) |
Apr 07, 2011 | 4.090 | 4.140 | 4.050 | 4.110 | 1,624,739 | +0.02(+0.49%) |
Apr 06, 2011 | 4.150 | 4.150 | 4.060 | 4.090 | 688,762 | -0.03(-0.73%) |
Apr 05, 2011 | 4.140 | 4.190 | 4.090 | 4.120 | 1,274,056 | -0.01(-0.24%) |
Apr 04, 2011 | 4.180 | 4.240 | 4.120 | 4.130 | 436,093 | +0.01(+0.24%) |
Apr 01, 2011 | 4.050 | 4.130 | 4.030 | 4.120 | 470,180 | +0.06(+1.48%) |
Mar 31, 2011 | 4.180 | 4.190 | 4.060 | 4.060 | 719,165 | -0.12(-2.87%) |
Mar 30, 2011 | 4.180 | 4.230 | 4.140 | 4.180 | 395,939 | +0.04(+0.97%) |
Mar 29, 2011 | 4.120 | 4.170 | 4.050 | 4.140 | 308,367 | +0.02(+0.49%) |
Mar 28, 2011 | 4.130 | 4.130 | 4.080 | 4.120 | 763,467 | +0.00(+0.00%) |
Mar 25, 2011 | 4.130 | 4.300 | 4.090 | 4.120 | 996,949 | +0.02(+0.49%) |
Mar 24, 2011 | 4.060 | 4.120 | 4.050 | 4.100 | 438,525 | +0.04(+0.99%) |
Mar 23, 2011 | 4.060 | 4.090 | 4.040 | 4.060 | 640,684 | -0.01(-0.25%) |
Mar 22, 2011 | 4.060 | 4.090 | 4.020 | 4.070 | 433,855 | +0.00(+0.00%) |
Mar 21, 2011 | 4.070 | 4.190 | 4.020 | 4.070 | 706,496 | -0.06(-1.45%) |
Mar 18, 2011 | 4.080 | 4.190 | 4.045 | 4.130 | 1,314,003 | +0.09(+2.23%) |
Mar 17, 2011 | 4.050 | 4.130 | 3.990 | 4.040 | 929,755 | +0.07(+1.76%) |
Mar 16, 2011 | 3.930 | 4.040 | 3.930 | 3.970 | 824,788 | +0.02(+0.51%) |
Mar 15, 2011 | 3.850 | 3.970 | 3.850 | 3.950 | 798,503 | +0.03(+0.77%) |
Mar 14, 2011 | 4.000 | 4.020 | 3.880 | 3.920 | 830,591 | -0.12(-2.97%) |
Mar 11, 2011 | 4.020 | 4.080 | 4.010 | 4.040 | 577,396 | -0.03(-0.74%) |
Mar 10, 2011 | 4.060 | 4.170 | 4.020 | 4.070 | 851,070 | -0.05(-1.21%) |
Mar 09, 2011 | 4.100 | 4.180 | 4.060 | 4.120 | 609,117 | -0.01(-0.24%) |
Mar 08, 2011 | 4.050 | 4.160 | 4.030 | 4.130 | 467,635 | +0.08(+1.98%) |
Mar 07, 2011 | 4.120 | 4.180 | 4.030 | 4.050 | 621,051 | -0.07(-1.70%) |
Mar 04, 2011 | 4.060 | 4.150 | 4.060 | 4.120 | 527,958 | +0.07(+1.73%) |
Mar 03, 2011 | 3.970 | 4.150 | 3.940 | 4.050 | 1,045,327 | +0.14(+3.58%) |
Mar 02, 2011 | 3.910 | 3.980 | 3.850 | 3.910 | 748,498 | +0.01(+0.26%) |
Mar 01, 2011 | 3.930 | 4.100 | 3.880 | 3.900 | 775,789 | +0.01(+0.26%) |
Feb 28, 2011 | 3.950 | 3.950 | 3.890 | 3.890 | 521,115 | -0.04(-1.02%) |
Feb 25, 2011 | 3.920 | 3.970 | 3.910 | 3.930 | 377,531 | +0.02(+0.51%) |
Feb 24, 2011 | 3.900 | 3.920 | 3.850 | 3.910 | 534,224 | +0.05(+1.30%) |
Feb 23, 2011 | 3.900 | 3.960 | 3.760 | 3.860 | 1,382,300 | -0.01(-0.26%) |
Feb 22, 2011 | 4.090 | 4.100 | 3.860 | 3.870 | 1,005,622 | -0.26(-6.30%) |
Feb 18, 2011 | 4.080 | 4.170 | 4.040 | 4.130 | 1,120,950 | +0.07(+1.72%) |
Feb 17, 2011 | 4.010 | 4.060 | 3.990 | 4.060 | 929,653 | +0.02(+0.50%) |
Feb 16, 2011 | 3.600 | 4.180 | 3.490 | 4.040 | 6,081,422 | -0.04(-0.98%) |
Feb 15, 2011 | 4.100 | 4.130 | 4.070 | 4.080 | 378,332 | -0.02(-0.49%) |
Feb 14, 2011 | 4.100 | 4.180 | 4.080 | 4.100 | 450,775 | +0.00(+0.00%) |
Feb 11, 2011 | 4.050 | 4.100 | 4.050 | 4.100 | 288,618 | +0.02(+0.49%) |
Feb 10, 2011 | 4.050 | 4.100 | 4.050 | 4.080 | 399,544 | +0.00(+0.00%) |
Feb 09, 2011 | 4.100 | 4.150 | 4.060 | 4.080 | 713,111 | -0.05(-1.21%) |
Feb 08, 2011 | 4.100 | 4.130 | 4.040 | 4.130 | 477,435 | +0.03(+0.73%) |
Feb 07, 2011 | 4.020 | 4.300 | 3.990 | 4.100 | 2,452,378 | +0.07(+1.74%) |
Feb 04, 2011 | 4.000 | 4.080 | 3.980 | 4.030 | 1,051,855 | +0.05(+1.26%) |
Feb 03, 2011 | 3.850 | 4.000 | 3.850 | 3.980 | 936,635 | +0.11(+2.84%) |
Feb 02, 2011 | 3.860 | 4.000 | 3.860 | 3.870 | 532,865 | -0.02(-0.51%) |