Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.343 | 4.343 | 4.285 | 4.332 | 11,870 | -0.01(-0.13%) |
Apr 28, 2011 | 4.408 | 4.408 | 4.221 | 4.338 | 17,556 | -0.11(-2.37%) |
Apr 27, 2011 | 4.402 | 4.443 | 4.314 | 4.443 | 24,966 | +0.06(+1.47%) |
Apr 26, 2011 | 4.338 | 4.431 | 4.320 | 4.378 | 18,637 | +0.04(+0.81%) |
Apr 25, 2011 | 4.326 | 4.343 | 4.291 | 4.343 | 10,859 | +0.05(+1.09%) |
Apr 21, 2011 | 4.273 | 4.308 | 4.273 | 4.297 | 16,673 | +0.05(+1.24%) |
Apr 20, 2011 | 4.221 | 4.256 | 4.150 | 4.244 | 19,042 | +0.11(+2.54%) |
Apr 19, 2011 | 4.168 | 4.168 | 4.121 | 4.139 | 17,082 | -0.01(-0.14%) |
Apr 18, 2011 | 4.150 | 4.162 | 4.127 | 4.145 | 10,867 | -0.03(-0.70%) |
Apr 15, 2011 | 4.180 | 4.209 | 4.150 | 4.174 | 29,245 | -0.02(-0.42%) |
Apr 14, 2011 | 4.115 | 4.209 | 4.115 | 4.191 | 13,014 | +0.02(+0.42%) |
Apr 13, 2011 | 4.390 | 4.390 | 4.162 | 4.174 | 21,759 | -0.18(-4.16%) |
Apr 12, 2011 | 4.419 | 4.449 | 4.355 | 4.355 | 16,524 | -0.09(-1.97%) |
Apr 11, 2011 | 4.542 | 4.542 | 4.443 | 4.443 | 10,951 | -0.07(-1.55%) |
Apr 08, 2011 | 4.647 | 4.647 | 4.513 | 4.513 | 10,032 | -0.08(-1.66%) |
Apr 07, 2011 | 4.530 | 4.653 | 4.443 | 4.589 | 14,670 | +0.05(+1.03%) |
Apr 06, 2011 | 4.577 | 4.601 | 4.542 | 4.542 | 12,087 | -0.01(-0.13%) |
Apr 05, 2011 | 4.647 | 4.659 | 4.495 | 4.548 | 44,124 | -0.12(-2.51%) |
Apr 04, 2011 | 4.677 | 4.700 | 4.647 | 4.665 | 33,188 | -0.01(-0.25%) |
Apr 01, 2011 | 4.647 | 4.677 | 4.530 | 4.677 | 14,971 | +0.04(+0.88%) |
Mar 31, 2011 | 4.560 | 4.647 | 4.560 | 4.636 | 22,406 | +0.07(+1.54%) |
Mar 30, 2011 | 4.566 | 4.566 | 4.566 | 4.566 | 11,365 | +0.07(+1.56%) |
Mar 29, 2011 | 4.414 | 4.495 | 4.367 | 4.495 | 13,969 | +0.09(+2.12%) |
Mar 28, 2011 | 4.501 | 4.501 | 4.390 | 4.402 | 12,725 | -0.07(-1.57%) |
Mar 25, 2011 | 4.326 | 4.495 | 4.291 | 4.472 | 18,189 | +0.16(+3.66%) |
Mar 24, 2011 | 4.326 | 4.355 | 4.279 | 4.314 | 20,279 | +0.02(+0.54%) |
Mar 23, 2011 | 4.232 | 4.314 | 4.186 | 4.291 | 20,570 | +0.03(+0.69%) |
Mar 22, 2011 | 4.297 | 4.297 | 4.215 | 4.262 | 14,034 | -0.03(-0.68%) |
Mar 21, 2011 | 4.221 | 4.291 | 4.221 | 4.291 | 16,490 | +0.13(+3.09%) |
Mar 18, 2011 | 4.110 | 4.162 | 4.092 | 4.162 | 80,096 | +0.05(+1.28%) |
Mar 17, 2011 | 4.092 | 4.133 | 4.069 | 4.110 | 36,231 | +0.08(+1.88%) |
Mar 16, 2011 | 4.022 | 4.086 | 4.010 | 4.034 | 30,752 | +0.00(+0.00%) |
Mar 15, 2011 | 4.034 | 4.104 | 4.016 | 4.034 | 23,636 | -0.07(-1.71%) |
Mar 14, 2011 | 4.074 | 4.150 | 4.063 | 4.104 | 12,181 | -0.04(-0.99%) |
Mar 11, 2011 | 4.150 | 4.168 | 4.110 | 4.145 | 30,500 | +0.02(+0.57%) |
Mar 10, 2011 | 4.156 | 4.203 | 4.104 | 4.121 | 27,117 | -0.14(-3.29%) |
Mar 09, 2011 | 4.226 | 4.273 | 4.174 | 4.262 | 10,455 | +0.04(+0.83%) |
Mar 08, 2011 | 4.104 | 4.244 | 4.104 | 4.226 | 22,298 | +0.14(+3.43%) |
Mar 07, 2011 | 4.162 | 4.291 | 4.063 | 4.086 | 32,930 | -0.23(-5.41%) |
Mar 04, 2011 | 4.297 | 4.320 | 4.244 | 4.320 | 21,025 | +0.01(+0.14%) |
Mar 03, 2011 | 4.209 | 4.326 | 4.150 | 4.314 | 42,448 | +0.15(+3.51%) |
Mar 02, 2011 | 4.098 | 4.186 | 4.028 | 4.168 | 91,323 | +0.09(+2.15%) |
Mar 01, 2011 | 4.267 | 4.285 | 4.080 | 4.080 | 40,032 | -0.19(-4.38%) |
Feb 28, 2011 | 4.221 | 4.285 | 4.197 | 4.267 | 21,313 | +0.08(+1.81%) |
Feb 25, 2011 | 4.139 | 4.221 | 4.104 | 4.191 | 24,768 | +0.08(+1.85%) |
Feb 24, 2011 | 4.127 | 4.150 | 4.074 | 4.115 | 35,520 | +0.01(+0.14%) |
Feb 23, 2011 | 4.080 | 4.168 | 4.069 | 4.110 | 20,916 | +0.04(+1.01%) |
Feb 22, 2011 | 4.180 | 4.226 | 4.039 | 4.069 | 35,516 | -0.13(-3.06%) |
Feb 18, 2011 | 4.238 | 4.238 | 4.150 | 4.197 | 28,846 | -0.03(-0.69%) |
Feb 17, 2011 | 4.209 | 4.226 | 4.156 | 4.226 | 17,051 | +0.01(+0.28%) |
Feb 16, 2011 | 4.221 | 4.221 | 4.162 | 4.215 | 10,949 | +0.01(+0.28%) |
Feb 15, 2011 | 4.186 | 4.238 | 4.150 | 4.203 | 19,087 | +0.01(+0.14%) |
Feb 14, 2011 | 4.226 | 4.226 | 4.186 | 4.197 | 11,629 | -0.04(-0.97%) |
Feb 11, 2011 | 4.168 | 4.238 | 4.168 | 4.238 | 19,270 | +0.04(+0.83%) |
Feb 10, 2011 | 4.180 | 4.267 | 4.127 | 4.203 | 36,274 | -0.01(-0.14%) |
Feb 09, 2011 | 4.232 | 4.238 | 4.191 | 4.209 | 15,991 | -0.03(-0.69%) |
Feb 08, 2011 | 4.186 | 4.238 | 4.133 | 4.238 | 12,422 | +0.03(+0.69%) |
Feb 07, 2011 | 4.168 | 4.226 | 4.127 | 4.209 | 15,115 | +0.05(+1.12%) |
Feb 04, 2011 | 4.180 | 4.180 | 4.104 | 4.162 | 22,986 | +0.03(+0.71%) |
Feb 03, 2011 | 4.098 | 4.139 | 4.045 | 4.133 | 25,558 | +0.01(+0.28%) |
Feb 02, 2011 | 4.156 | 4.197 | 4.074 | 4.121 | 41,767 | -0.06(-1.54%) |