Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.590 | 3.590 | 3.450 | 3.480 | 889,708 | -0.09(-2.52%) |
Apr 28, 2011 | 3.710 | 3.730 | 3.550 | 3.570 | 788,472 | -0.14(-3.77%) |
Apr 27, 2011 | 3.810 | 3.850 | 3.660 | 3.710 | 760,698 | -0.11(-2.88%) |
Apr 26, 2011 | 3.830 | 4.000 | 3.800 | 3.820 | 893,367 | -0.03(-0.78%) |
Apr 25, 2011 | 3.910 | 3.940 | 3.830 | 3.850 | 476,289 | +0.00(+0.00%) |
Apr 21, 2011 | 3.920 | 3.920 | 3.790 | 3.850 | 651,601 | +0.06(+1.58%) |
Apr 20, 2011 | 3.850 | 3.900 | 3.770 | 3.790 | 735,437 | +0.01(+0.26%) |
Apr 19, 2011 | 3.970 | 4.020 | 3.780 | 3.780 | 634,800 | -0.17(-4.30%) |
Apr 18, 2011 | 3.960 | 4.020 | 3.850 | 3.950 | 668,015 | -0.14(-3.42%) |
Apr 15, 2011 | 4.100 | 4.100 | 4.010 | 4.090 | 583,433 | +0.06(+1.49%) |
Apr 14, 2011 | 3.820 | 4.050 | 3.780 | 4.030 | 649,414 | +0.17(+4.40%) |
Apr 13, 2011 | 3.890 | 4.000 | 3.750 | 3.860 | 775,223 | +0.02(+0.52%) |
Apr 12, 2011 | 4.060 | 4.060 | 3.800 | 3.840 | 1,154,030 | -0.24(-5.88%) |
Apr 11, 2011 | 4.200 | 4.230 | 4.010 | 4.080 | 622,712 | -0.11(-2.63%) |
Apr 08, 2011 | 4.180 | 4.240 | 4.080 | 4.190 | 933,522 | +0.08(+1.95%) |
Apr 07, 2011 | 4.050 | 4.150 | 3.990 | 4.110 | 1,299,107 | +0.13(+3.27%) |
Apr 06, 2011 | 4.000 | 4.060 | 3.970 | 3.980 | 758,008 | +0.01(+0.25%) |
Apr 05, 2011 | 3.980 | 4.020 | 3.910 | 3.970 | 735,072 | -0.03(-0.75%) |
Apr 04, 2011 | 4.060 | 4.060 | 3.890 | 4.000 | 649,064 | -0.05(-1.23%) |
Apr 01, 2011 | 3.990 | 4.050 | 3.900 | 4.050 | 620,559 | +0.06(+1.50%) |
Mar 31, 2011 | 4.140 | 4.160 | 3.900 | 3.990 | 912,780 | +0.00(+0.00%) |
Mar 30, 2011 | 3.990 | 3.990 | 3.990 | 3.990 | 870,598 | +0.07(+1.79%) |
Mar 29, 2011 | 3.850 | 3.930 | 3.750 | 3.920 | 1,008,457 | -0.01(-0.25%) |
Mar 28, 2011 | 4.030 | 4.180 | 3.820 | 3.930 | 1,483,018 | -0.17(-4.15%) |
Mar 25, 2011 | 4.160 | 4.170 | 4.070 | 4.100 | 751,273 | +0.01(+0.24%) |
Mar 24, 2011 | 4.300 | 4.340 | 4.020 | 4.090 | 1,394,378 | -0.11(-2.62%) |
Mar 23, 2011 | 4.190 | 4.220 | 4.060 | 4.200 | 1,404,025 | +0.04(+0.96%) |
Mar 22, 2011 | 4.320 | 4.350 | 4.080 | 4.160 | 1,481,206 | -0.09(-2.12%) |
Mar 21, 2011 | 4.360 | 4.420 | 4.090 | 4.250 | 3,552,301 | -0.03(-0.70%) |
Mar 18, 2011 | 3.950 | 4.360 | 3.760 | 4.280 | 4,724,424 | +0.44(+11.46%) |
Mar 17, 2011 | 3.480 | 3.850 | 3.440 | 3.840 | 3,387,508 | +0.40(+11.63%) |
Mar 16, 2011 | 3.800 | 3.940 | 3.350 | 3.440 | 4,922,111 | -0.30(-8.02%) |
Mar 15, 2011 | 3.250 | 3.740 | 3.240 | 3.740 | 8,452,316 | -0.18(-4.59%) |
Mar 14, 2011 | 3.860 | 4.070 | 3.590 | 3.920 | 7,998,902 | -0.93(-19.18%) |
Mar 11, 2011 | 4.690 | 4.950 | 4.540 | 4.850 | 849,439 | +0.14(+2.97%) |
Mar 10, 2011 | 5.030 | 5.170 | 4.620 | 4.710 | 2,217,915 | -0.42(-8.19%) |
Mar 09, 2011 | 5.680 | 5.680 | 5.080 | 5.130 | 1,594,509 | -0.43(-7.73%) |
Mar 08, 2011 | 5.610 | 5.730 | 5.520 | 5.560 | 785,014 | -0.14(-2.46%) |
Mar 07, 2011 | 6.055 | 6.055 | 5.650 | 5.700 | 948,701 | -0.31(-5.16%) |
Mar 04, 2011 | 6.030 | 6.140 | 5.830 | 6.010 | 917,513 | +0.02(+0.33%) |
Mar 03, 2011 | 5.800 | 6.020 | 5.710 | 5.990 | 976,389 | +0.34(+6.02%) |
Mar 02, 2011 | 5.510 | 5.720 | 5.510 | 5.650 | 609,954 | +0.12(+2.17%) |
Mar 01, 2011 | 5.700 | 5.720 | 5.520 | 5.530 | 608,396 | -0.17(-2.98%) |
Feb 28, 2011 | 5.840 | 5.840 | 5.590 | 5.700 | 1,033,367 | -0.18(-3.06%) |
Feb 25, 2011 | 5.940 | 6.000 | 5.770 | 5.880 | 965,028 | +0.12(+2.08%) |
Feb 24, 2011 | 5.570 | 5.960 | 5.550 | 5.760 | 1,161,001 | +0.14(+2.49%) |
Feb 23, 2011 | 5.910 | 5.910 | 5.560 | 5.620 | 1,133,007 | -0.16(-2.77%) |
Feb 22, 2011 | 5.860 | 5.940 | 5.710 | 5.780 | 1,607,635 | -0.25(-4.15%) |
Feb 18, 2011 | 6.400 | 6.400 | 5.960 | 6.030 | 1,464,738 | -0.26(-4.13%) |
Feb 17, 2011 | 6.480 | 6.480 | 6.200 | 6.290 | 1,098,110 | -0.02(-0.32%) |
Feb 16, 2011 | 6.470 | 6.610 | 6.290 | 6.310 | 1,288,486 | -0.21(-3.22%) |
Feb 15, 2011 | 6.950 | 7.080 | 6.280 | 6.520 | 2,344,531 | -0.25(-3.69%) |
Feb 14, 2011 | 6.250 | 6.860 | 6.200 | 6.770 | 3,408,916 | +0.59(+9.55%) |
Feb 11, 2011 | 6.130 | 6.200 | 5.930 | 6.180 | 692,972 | +0.17(+2.83%) |
Feb 10, 2011 | 6.190 | 6.190 | 5.910 | 6.010 | 697,842 | -0.07(-1.15%) |
Feb 09, 2011 | 6.170 | 6.480 | 6.020 | 6.080 | 1,226,452 | +0.03(+0.50%) |
Feb 08, 2011 | 5.990 | 6.200 | 5.990 | 6.050 | 690,940 | -0.02(-0.33%) |
Feb 07, 2011 | 6.280 | 6.280 | 5.980 | 6.070 | 1,047,535 | -0.18(-2.88%) |
Feb 04, 2011 | 5.880 | 6.500 | 5.610 | 6.250 | 1,666,490 | +0.46(+7.94%) |
Feb 03, 2011 | 6.040 | 6.250 | 5.770 | 5.790 | 1,104,975 | -0.21(-3.50%) |
Feb 02, 2011 | 5.660 | 6.070 | 5.650 | 6.000 | 1,793,338 | +0.27(+4.71%) |