Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.668 | 4.668 | 4.605 | 4.655 | 11,045 | -0.01(-0.13%) |
Apr 28, 2011 | 4.737 | 4.737 | 4.536 | 4.661 | 16,336 | -0.11(-2.37%) |
Apr 27, 2011 | 4.731 | 4.774 | 4.636 | 4.774 | 23,232 | +0.07(+1.47%) |
Apr 26, 2011 | 4.661 | 4.762 | 4.643 | 4.705 | 17,342 | +0.04(+0.81%) |
Apr 25, 2011 | 4.649 | 4.668 | 4.611 | 4.668 | 10,104 | +0.05(+1.09%) |
Apr 21, 2011 | 4.592 | 4.630 | 4.592 | 4.617 | 15,515 | +0.06(+1.24%) |
Apr 20, 2011 | 4.536 | 4.573 | 4.460 | 4.561 | 17,719 | +0.11(+2.54%) |
Apr 19, 2011 | 4.479 | 4.479 | 4.429 | 4.448 | 15,895 | -0.01(-0.14%) |
Apr 18, 2011 | 4.460 | 4.473 | 4.435 | 4.454 | 10,112 | -0.03(-0.70%) |
Apr 15, 2011 | 4.492 | 4.523 | 4.460 | 4.485 | 27,213 | -0.02(-0.42%) |
Apr 14, 2011 | 4.423 | 4.523 | 4.423 | 4.504 | 12,110 | +0.02(+0.42%) |
Apr 13, 2011 | 4.718 | 4.718 | 4.473 | 4.485 | 20,247 | -0.19(-4.16%) |
Apr 12, 2011 | 4.749 | 4.781 | 4.680 | 4.680 | 15,376 | -0.09(-1.97%) |
Apr 11, 2011 | 4.881 | 4.881 | 4.774 | 4.774 | 10,190 | -0.08(-1.55%) |
Apr 08, 2011 | 4.994 | 4.994 | 4.850 | 4.850 | 9,335 | -0.08(-1.66%) |
Apr 07, 2011 | 4.869 | 5.001 | 4.774 | 4.932 | 13,651 | +0.05(+1.03%) |
Apr 06, 2011 | 4.919 | 4.944 | 4.881 | 4.881 | 11,247 | -0.01(-0.13%) |
Apr 05, 2011 | 4.994 | 5.007 | 4.831 | 4.888 | 41,058 | -0.13(-2.51%) |
Apr 04, 2011 | 5.026 | 5.051 | 4.994 | 5.013 | 30,882 | -0.01(-0.25%) |
Apr 01, 2011 | 4.994 | 5.026 | 4.869 | 5.026 | 13,931 | +0.04(+0.88%) |
Mar 31, 2011 | 4.900 | 4.994 | 4.900 | 4.982 | 20,849 | +0.08(+1.54%) |
Mar 30, 2011 | 4.906 | 4.906 | 4.906 | 4.906 | 10,575 | +0.08(+1.56%) |
Mar 29, 2011 | 4.743 | 4.831 | 4.693 | 4.831 | 12,998 | +0.10(+2.12%) |
Mar 28, 2011 | 4.837 | 4.837 | 4.718 | 4.731 | 11,841 | -0.08(-1.57%) |
Mar 25, 2011 | 4.649 | 4.831 | 4.611 | 4.806 | 16,925 | +0.17(+3.66%) |
Mar 24, 2011 | 4.649 | 4.680 | 4.599 | 4.636 | 18,870 | +0.03(+0.54%) |
Mar 23, 2011 | 4.548 | 4.636 | 4.498 | 4.611 | 19,141 | +0.03(+0.69%) |
Mar 22, 2011 | 4.617 | 4.617 | 4.529 | 4.580 | 13,059 | -0.03(-0.68%) |
Mar 21, 2011 | 4.536 | 4.611 | 4.536 | 4.611 | 15,344 | +0.14(+3.09%) |
Mar 18, 2011 | 4.416 | 4.473 | 4.398 | 4.473 | 74,531 | +0.06(+1.28%) |
Mar 17, 2011 | 4.398 | 4.442 | 4.372 | 4.416 | 33,714 | +0.08(+1.88%) |
Mar 16, 2011 | 4.322 | 4.391 | 4.310 | 4.335 | 28,615 | +0.00(+0.00%) |
Mar 15, 2011 | 4.335 | 4.410 | 4.316 | 4.335 | 21,993 | -0.08(-1.71%) |
Mar 14, 2011 | 4.379 | 4.460 | 4.366 | 4.410 | 11,335 | -0.04(-0.99%) |
Mar 11, 2011 | 4.460 | 4.479 | 4.416 | 4.454 | 28,381 | +0.03(+0.57%) |
Mar 10, 2011 | 4.467 | 4.517 | 4.410 | 4.429 | 25,233 | -0.15(-3.29%) |
Mar 09, 2011 | 4.542 | 4.592 | 4.485 | 4.580 | 9,729 | +0.04(+0.83%) |
Mar 08, 2011 | 4.410 | 4.561 | 4.410 | 4.542 | 20,749 | +0.15(+3.43%) |
Mar 07, 2011 | 4.473 | 4.611 | 4.366 | 4.391 | 30,642 | -0.25(-5.41%) |
Mar 04, 2011 | 4.617 | 4.643 | 4.561 | 4.643 | 19,564 | +0.01(+0.14%) |
Mar 03, 2011 | 4.523 | 4.649 | 4.460 | 4.636 | 39,498 | +0.16(+3.51%) |
Mar 02, 2011 | 4.404 | 4.498 | 4.328 | 4.479 | 84,978 | +0.09(+2.15%) |
Mar 01, 2011 | 4.586 | 4.605 | 4.385 | 4.385 | 37,251 | -0.20(-4.38%) |
Feb 28, 2011 | 4.536 | 4.605 | 4.511 | 4.586 | 19,832 | +0.08(+1.81%) |
Feb 25, 2011 | 4.448 | 4.536 | 4.410 | 4.504 | 23,047 | +0.08(+1.85%) |
Feb 24, 2011 | 4.435 | 4.460 | 4.379 | 4.423 | 33,052 | +0.01(+0.14%) |
Feb 23, 2011 | 4.385 | 4.479 | 4.372 | 4.416 | 19,462 | +0.04(+1.01%) |
Feb 22, 2011 | 4.492 | 4.542 | 4.341 | 4.372 | 33,048 | -0.14(-3.06%) |
Feb 18, 2011 | 4.555 | 4.555 | 4.460 | 4.511 | 26,842 | -0.03(-0.69%) |
Feb 17, 2011 | 4.523 | 4.542 | 4.467 | 4.542 | 15,867 | +0.01(+0.28%) |
Feb 16, 2011 | 4.536 | 4.536 | 4.473 | 4.529 | 10,189 | +0.01(+0.28%) |
Feb 15, 2011 | 4.498 | 4.555 | 4.460 | 4.517 | 17,761 | +0.01(+0.14%) |
Feb 14, 2011 | 4.542 | 4.542 | 4.498 | 4.511 | 10,821 | -0.04(-0.97%) |
Feb 11, 2011 | 4.479 | 4.555 | 4.479 | 4.555 | 17,931 | +0.04(+0.83%) |
Feb 10, 2011 | 4.492 | 4.586 | 4.435 | 4.517 | 33,754 | -0.01(-0.14%) |
Feb 09, 2011 | 4.548 | 4.555 | 4.504 | 4.523 | 14,880 | -0.03(-0.69%) |
Feb 08, 2011 | 4.498 | 4.555 | 4.442 | 4.555 | 11,559 | +0.03(+0.69%) |
Feb 07, 2011 | 4.479 | 4.542 | 4.435 | 4.523 | 14,065 | +0.05(+1.12%) |
Feb 04, 2011 | 4.492 | 4.492 | 4.410 | 4.473 | 21,389 | +0.03(+0.71%) |
Feb 03, 2011 | 4.404 | 4.448 | 4.347 | 4.442 | 23,783 | +0.01(+0.28%) |
Feb 02, 2011 | 4.467 | 4.511 | 4.379 | 4.429 | 38,865 | -0.07(-1.54%) |