Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.410 | 4.580 | 4.406 | 4.480 | 21,927 | +0.02(+0.45%) |
Apr 28, 2011 | 4.470 | 4.650 | 4.230 | 4.460 | 59,311 | -0.10(-2.19%) |
Apr 27, 2011 | 4.660 | 4.660 | 4.410 | 4.560 | 13,919 | -0.04(-0.87%) |
Apr 26, 2011 | 4.530 | 4.690 | 4.420 | 4.600 | 10,027 | +0.04(+0.88%) |
Apr 25, 2011 | 4.600 | 4.600 | 4.450 | 4.560 | 22,704 | -0.10(-2.15%) |
Apr 21, 2011 | 4.650 | 4.660 | 4.570 | 4.660 | 5,908 | +0.02(+0.43%) |
Apr 20, 2011 | 4.750 | 4.750 | 4.625 | 4.640 | 6,036 | -0.09(-1.90%) |
Apr 19, 2011 | 4.490 | 4.730 | 4.450 | 4.730 | 18,581 | +0.21(+4.65%) |
Apr 18, 2011 | 4.400 | 4.520 | 4.400 | 4.520 | 3,473 | +0.09(+2.03%) |
Apr 15, 2011 | 4.460 | 4.500 | 4.410 | 4.430 | 4,277 | +0.02(+0.45%) |
Apr 14, 2011 | 4.410 | 4.610 | 4.320 | 4.410 | 11,588 | +0.02(+0.46%) |
Apr 13, 2011 | 4.590 | 4.610 | 4.370 | 4.390 | 12,598 | -0.11(-2.44%) |
Apr 12, 2011 | 4.670 | 4.690 | 4.500 | 4.500 | 35,141 | -0.24(-5.06%) |
Apr 11, 2011 | 4.700 | 4.750 | 4.700 | 4.740 | 5,063 | +0.04(+0.85%) |
Apr 08, 2011 | 4.750 | 4.750 | 4.700 | 4.700 | 1,125 | -0.04(-0.84%) |
Apr 07, 2011 | 4.760 | 4.760 | 4.720 | 4.740 | 25,353 | +0.01(+0.21%) |
Apr 06, 2011 | 4.790 | 4.790 | 4.670 | 4.730 | 4,016 | +0.00(+0.00%) |
Apr 05, 2011 | 4.680 | 4.730 | 4.680 | 4.730 | 13,214 | +0.06(+1.28%) |
Apr 04, 2011 | 4.260 | 4.750 | 4.260 | 4.670 | 94,450 | -0.01(-0.21%) |
Apr 01, 2011 | 4.600 | 4.740 | 4.500 | 4.680 | 21,045 | +0.08(+1.74%) |
Mar 31, 2011 | 4.540 | 4.600 | 4.510 | 4.600 | 6,731 | +0.05(+1.10%) |
Mar 30, 2011 | 4.620 | 4.650 | 4.500 | 4.550 | 20,704 | -0.15(-3.19%) |
Mar 29, 2011 | 4.550 | 4.709 | 4.500 | 4.700 | 21,712 | +0.11(+2.40%) |
Mar 28, 2011 | 4.750 | 4.750 | 4.520 | 4.590 | 16,653 | -0.11(-2.34%) |
Mar 25, 2011 | 4.820 | 4.820 | 4.570 | 4.700 | 9,315 | -0.10(-2.08%) |
Mar 24, 2011 | 4.670 | 4.940 | 4.640 | 4.800 | 52,478 | +0.14(+3.00%) |
Mar 23, 2011 | 4.600 | 4.690 | 4.360 | 4.660 | 20,782 | +0.10(+2.19%) |
Mar 22, 2011 | 4.330 | 4.560 | 4.260 | 4.560 | 60,154 | +0.29(+6.79%) |
Mar 21, 2011 | 4.230 | 4.390 | 4.210 | 4.270 | 28,321 | +0.02(+0.47%) |
Mar 18, 2011 | 4.250 | 4.290 | 4.100 | 4.250 | 26,182 | +0.05(+1.19%) |
Mar 17, 2011 | 4.220 | 4.240 | 4.179 | 4.200 | 21,599 | +0.02(+0.48%) |
Mar 16, 2011 | 4.200 | 4.260 | 4.120 | 4.180 | 42,994 | -0.03(-0.71%) |
Mar 15, 2011 | 4.230 | 4.260 | 4.040 | 4.210 | 79,193 | -0.19(-4.32%) |
Mar 14, 2011 | 4.500 | 4.500 | 4.100 | 4.400 | 58,956 | -0.18(-3.93%) |
Mar 11, 2011 | 4.510 | 4.590 | 4.280 | 4.580 | 25,960 | +0.08(+1.78%) |
Mar 10, 2011 | 4.930 | 4.930 | 4.330 | 4.500 | 104,866 | -0.31(-6.44%) |
Mar 09, 2011 | 4.890 | 5.270 | 4.730 | 4.810 | 156,968 | -0.05(-1.03%) |
Mar 08, 2011 | 4.610 | 4.890 | 4.610 | 4.860 | 46,470 | +0.29(+6.35%) |
Mar 07, 2011 | 4.560 | 4.620 | 4.560 | 4.570 | 13,325 | +0.02(+0.44%) |
Mar 04, 2011 | 4.600 | 4.618 | 4.530 | 4.550 | 33,988 | -0.10(-2.15%) |
Mar 03, 2011 | 4.800 | 4.850 | 4.640 | 4.650 | 31,166 | -0.10(-2.11%) |
Mar 02, 2011 | 4.880 | 4.880 | 4.690 | 4.750 | 16,654 | -0.13(-2.66%) |
Mar 01, 2011 | 4.860 | 4.880 | 4.760 | 4.880 | 29,699 | +0.01(+0.21%) |
Feb 28, 2011 | 4.770 | 4.880 | 4.600 | 4.870 | 28,600 | +0.12(+2.44%) |
Feb 25, 2011 | 4.860 | 4.889 | 4.690 | 4.754 | 25,789 | -0.10(-1.98%) |
Feb 24, 2011 | 4.650 | 4.880 | 4.650 | 4.850 | 28,596 | +0.15(+3.19%) |
Feb 23, 2011 | 5.150 | 5.150 | 4.450 | 4.700 | 117,589 | -0.41(-8.02%) |
Feb 22, 2011 | 5.190 | 5.220 | 5.110 | 5.110 | 29,181 | -0.17(-3.22%) |
Feb 18, 2011 | 5.300 | 5.300 | 5.210 | 5.280 | 32,237 | -0.02(-0.38%) |
Feb 17, 2011 | 5.260 | 5.300 | 5.100 | 5.300 | 44,111 | +0.11(+2.12%) |
Feb 16, 2011 | 5.250 | 5.250 | 4.920 | 5.190 | 57,027 | -0.03(-0.57%) |
Feb 15, 2011 | 5.550 | 5.600 | 4.890 | 5.220 | 129,365 | -0.16(-2.97%) |
Feb 14, 2011 | 5.250 | 5.500 | 5.140 | 5.380 | 113,801 | +0.33(+6.53%) |
Feb 11, 2011 | 4.950 | 5.110 | 4.710 | 5.050 | 115,429 | +0.11(+2.23%) |
Feb 10, 2011 | 4.840 | 4.970 | 4.690 | 4.940 | 58,674 | +0.17(+3.56%) |
Feb 09, 2011 | 4.790 | 4.800 | 4.691 | 4.770 | 35,201 | -0.02(-0.42%) |
Feb 08, 2011 | 4.700 | 4.800 | 4.620 | 4.790 | 29,766 | +0.09(+1.91%) |
Feb 07, 2011 | 4.700 | 4.799 | 4.600 | 4.700 | 56,801 | +0.00(+0.00%) |
Feb 04, 2011 | 4.600 | 4.960 | 4.600 | 4.700 | 61,566 | +0.17(+3.75%) |
Feb 03, 2011 | 4.850 | 4.850 | 4.429 | 4.530 | 94,259 | -0.34(-6.98%) |
Feb 02, 2011 | 5.090 | 5.150 | 4.760 | 4.870 | 165,137 | -0.21(-4.13%) |