Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.212 | 4.336 | 4.212 | 4.280 | 35,703 | +0.07(+1.62%) |
Apr 28, 2011 | 4.187 | 4.212 | 4.187 | 4.212 | 2,327 | +0.00(+0.00%) |
Apr 27, 2011 | 4.336 | 4.336 | 4.212 | 4.212 | 8,252 | +0.00(+0.00%) |
Apr 26, 2011 | 4.305 | 4.336 | 4.156 | 4.212 | 20,744 | -0.03(-0.60%) |
Apr 25, 2011 | 4.249 | 4.336 | 4.200 | 4.238 | 17,078 | -0.10(-2.27%) |
Apr 21, 2011 | 4.336 | 4.336 | 4.234 | 4.336 | 24,899 | +0.02(+0.43%) |
Apr 20, 2011 | 4.361 | 4.361 | 4.305 | 4.318 | 6,618 | -0.01(-0.14%) |
Apr 19, 2011 | 4.342 | 4.348 | 4.305 | 4.324 | 7,748 | -0.07(-1.55%) |
Apr 18, 2011 | 4.386 | 4.398 | 4.342 | 4.392 | 7,264 | -0.01(-0.28%) |
Apr 15, 2011 | 4.348 | 4.410 | 4.348 | 4.404 | 14,270 | +0.04(+0.85%) |
Apr 14, 2011 | 4.293 | 4.386 | 4.293 | 4.367 | 4,019 | +0.06(+1.29%) |
Apr 13, 2011 | 4.287 | 4.392 | 4.287 | 4.311 | 13,575 | +0.04(+1.02%) |
Apr 12, 2011 | 4.206 | 4.268 | 4.144 | 4.268 | 7,501 | +0.06(+1.32%) |
Apr 11, 2011 | 4.293 | 4.293 | 4.206 | 4.212 | 12,919 | -0.05(-1.16%) |
Apr 08, 2011 | 4.132 | 4.452 | 4.132 | 4.262 | 27,795 | +0.14(+3.30%) |
Apr 07, 2011 | 4.125 | 4.218 | 4.119 | 4.126 | 19,617 | -0.14(-3.20%) |
Apr 06, 2011 | 4.311 | 4.311 | 4.243 | 4.262 | 5,317 | -0.05(-1.15%) |
Apr 05, 2011 | 4.225 | 4.386 | 4.225 | 4.311 | 6,725 | +0.02(+0.58%) |
Apr 04, 2011 | 4.342 | 4.460 | 4.250 | 4.287 | 19,538 | -0.08(-1.84%) |
Apr 01, 2011 | 4.299 | 4.423 | 4.293 | 4.367 | 10,336 | +0.00(+0.00%) |
Mar 31, 2011 | 4.410 | 4.466 | 4.200 | 4.367 | 8,418 | -0.07(-1.54%) |
Mar 30, 2011 | 4.386 | 4.460 | 4.300 | 4.435 | 10,701 | +0.04(+0.84%) |
Mar 29, 2011 | 4.262 | 4.460 | 4.238 | 4.398 | 12,591 | +0.13(+3.05%) |
Mar 28, 2011 | 4.379 | 4.379 | 4.212 | 4.268 | 21,180 | -0.11(-2.55%) |
Mar 25, 2011 | 4.249 | 4.466 | 4.150 | 4.379 | 45,718 | +0.12(+2.91%) |
Mar 24, 2011 | 4.243 | 4.460 | 4.194 | 4.256 | 6,746 | +0.01(+0.29%) |
Mar 23, 2011 | 4.125 | 4.311 | 4.119 | 4.243 | 24,178 | +0.07(+1.78%) |
Mar 22, 2011 | 4.218 | 4.218 | 4.154 | 4.169 | 11,647 | -0.02(-0.44%) |
Mar 21, 2011 | 4.226 | 4.410 | 4.119 | 4.187 | 50,777 | -0.09(-2.03%) |
Mar 18, 2011 | 4.293 | 4.466 | 4.231 | 4.274 | 10,318 | +0.06(+1.32%) |
Mar 17, 2011 | 4.398 | 4.398 | 4.181 | 4.218 | 21,487 | -0.09(-2.01%) |
Mar 16, 2011 | 4.336 | 4.355 | 4.280 | 4.305 | 11,521 | -0.03(-0.71%) |
Mar 15, 2011 | 4.256 | 4.348 | 4.076 | 4.336 | 39,151 | -0.02(-0.57%) |
Mar 14, 2011 | 4.429 | 4.429 | 4.231 | 4.361 | 49,965 | -0.07(-1.54%) |
Mar 11, 2011 | 4.441 | 4.578 | 4.379 | 4.429 | 19,351 | -0.02(-0.42%) |
Mar 10, 2011 | 4.528 | 4.528 | 4.367 | 4.448 | 15,988 | -0.14(-2.97%) |
Mar 09, 2011 | 4.559 | 4.602 | 4.491 | 4.584 | 7,453 | +0.04(+0.89%) |
Mar 08, 2011 | 4.565 | 4.733 | 4.516 | 4.544 | 36,090 | +0.02(+0.48%) |
Mar 07, 2011 | 4.472 | 4.643 | 4.472 | 4.522 | 67,538 | -0.08(-1.75%) |
Mar 04, 2011 | 4.528 | 4.671 | 4.528 | 4.602 | 41,908 | +0.04(+0.95%) |
Mar 03, 2011 | 4.726 | 4.751 | 4.528 | 4.559 | 33,233 | -0.09(-1.87%) |
Mar 02, 2011 | 4.844 | 4.937 | 4.615 | 4.646 | 16,995 | -0.22(-4.58%) |
Mar 01, 2011 | 4.912 | 4.925 | 4.646 | 4.869 | 54,437 | -0.09(-1.75%) |
Feb 28, 2011 | 4.875 | 4.993 | 4.671 | 4.956 | 83,005 | +0.12(+2.43%) |
Feb 25, 2011 | 4.640 | 4.899 | 4.497 | 4.838 | 61,172 | +0.24(+5.26%) |
Feb 24, 2011 | 4.348 | 4.615 | 4.256 | 4.596 | 91,007 | +0.19(+4.21%) |
Feb 23, 2011 | 4.491 | 4.646 | 4.243 | 4.410 | 205,353 | -0.08(-1.79%) |
Feb 22, 2011 | 5.730 | 5.730 | 3.902 | 4.491 | 808,894 | -1.02(-18.54%) |
Feb 18, 2011 | 5.389 | 5.606 | 5.327 | 5.513 | 221,886 | +0.13(+2.42%) |
Feb 17, 2011 | 5.271 | 5.383 | 5.271 | 5.383 | 39,314 | +0.01(+0.12%) |
Feb 16, 2011 | 5.389 | 5.389 | 5.271 | 5.377 | 43,285 | -0.01(-0.23%) |
Feb 15, 2011 | 5.203 | 5.389 | 5.073 | 5.389 | 110,292 | +0.00(+0.00%) |
Feb 14, 2011 | 5.364 | 5.402 | 5.222 | 5.389 | 43,737 | +0.09(+1.64%) |
Feb 11, 2011 | 5.346 | 5.408 | 5.210 | 5.302 | 51,651 | +0.02(+0.47%) |
Feb 10, 2011 | 5.234 | 5.420 | 5.203 | 5.278 | 56,039 | +0.04(+0.83%) |
Feb 09, 2011 | 5.265 | 5.296 | 5.210 | 5.234 | 11,933 | -0.03(-0.59%) |
Feb 08, 2011 | 5.358 | 5.358 | 5.234 | 5.265 | 44,281 | -0.09(-1.73%) |
Feb 07, 2011 | 5.265 | 5.358 | 5.210 | 5.358 | 34,847 | +0.09(+1.76%) |
Feb 04, 2011 | 5.296 | 5.327 | 5.240 | 5.265 | 38,366 | -0.03(-0.58%) |
Feb 03, 2011 | 5.259 | 5.340 | 5.259 | 5.296 | 41,684 | -0.01(-0.23%) |
Feb 02, 2011 | 5.265 | 5.414 | 5.187 | 5.309 | 44,307 | -0.11(-1.94%) |