Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.384 | 4.384 | 4.129 | 4.180 | 307,887 | -0.09(-2.00%) |
Apr 28, 2011 | 4.248 | 4.299 | 4.197 | 4.265 | 104,012 | -0.01(-0.20%) |
Apr 27, 2011 | 4.333 | 4.367 | 4.223 | 4.274 | 97,609 | -0.06(-1.38%) |
Apr 26, 2011 | 4.265 | 4.410 | 4.265 | 4.333 | 203,213 | +0.09(+2.00%) |
Apr 25, 2011 | 4.299 | 4.299 | 4.240 | 4.248 | 74,564 | -0.01(-0.20%) |
Apr 21, 2011 | 4.350 | 4.350 | 4.231 | 4.257 | 78,629 | -0.06(-1.38%) |
Apr 20, 2011 | 4.265 | 4.354 | 4.205 | 4.316 | 150,759 | +0.14(+3.26%) |
Apr 19, 2011 | 4.197 | 4.214 | 4.137 | 4.180 | 105,140 | +0.01(+0.20%) |
Apr 18, 2011 | 4.248 | 4.248 | 4.154 | 4.171 | 187,769 | -0.10(-2.39%) |
Apr 15, 2011 | 4.197 | 4.291 | 4.138 | 4.274 | 248,373 | +0.05(+1.21%) |
Apr 14, 2011 | 4.154 | 4.231 | 4.146 | 4.223 | 75,475 | +0.03(+0.81%) |
Apr 13, 2011 | 4.214 | 4.281 | 4.129 | 4.188 | 136,324 | -0.01(-0.20%) |
Apr 12, 2011 | 4.197 | 4.291 | 4.171 | 4.197 | 119,939 | -0.03(-0.80%) |
Apr 11, 2011 | 4.282 | 4.291 | 4.180 | 4.231 | 177,012 | -0.06(-1.39%) |
Apr 08, 2011 | 4.401 | 4.401 | 4.248 | 4.291 | 232,850 | -0.09(-1.95%) |
Apr 07, 2011 | 4.384 | 4.461 | 4.282 | 4.376 | 262,900 | -0.02(-0.39%) |
Apr 06, 2011 | 4.333 | 4.461 | 4.299 | 4.393 | 276,002 | +0.09(+1.98%) |
Apr 05, 2011 | 4.333 | 4.342 | 4.282 | 4.308 | 103,231 | -0.04(-0.98%) |
Apr 04, 2011 | 4.308 | 4.384 | 4.197 | 4.350 | 290,777 | +0.09(+2.00%) |
Apr 01, 2011 | 4.418 | 4.418 | 4.257 | 4.265 | 136,111 | -0.13(-2.91%) |
Mar 31, 2011 | 4.333 | 4.414 | 4.265 | 4.393 | 197,837 | +0.05(+1.18%) |
Mar 30, 2011 | 4.342 | 4.342 | 4.231 | 4.342 | 162,914 | +0.07(+1.59%) |
Mar 29, 2011 | 4.248 | 4.359 | 4.248 | 4.274 | 155,281 | +0.02(+0.40%) |
Mar 28, 2011 | 4.503 | 4.503 | 4.197 | 4.257 | 176,892 | -0.03(-0.60%) |
Mar 25, 2011 | 4.308 | 4.367 | 4.137 | 4.282 | 160,655 | -0.01(-0.20%) |
Mar 24, 2011 | 4.205 | 4.299 | 4.188 | 4.291 | 191,963 | +0.11(+2.65%) |
Mar 23, 2011 | 4.180 | 4.223 | 4.146 | 4.180 | 191,439 | -0.03(-0.61%) |
Mar 22, 2011 | 4.154 | 4.214 | 4.095 | 4.205 | 221,912 | +0.07(+1.65%) |
Mar 21, 2011 | 4.112 | 4.142 | 4.052 | 4.137 | 184,379 | +0.09(+2.32%) |
Mar 18, 2011 | 4.044 | 4.044 | 3.933 | 4.044 | 327,932 | +0.02(+0.42%) |
Mar 17, 2011 | 4.035 | 4.035 | 3.925 | 4.027 | 206,810 | +0.08(+1.94%) |
Mar 16, 2011 | 4.061 | 4.129 | 3.950 | 3.950 | 206,652 | -0.10(-2.52%) |
Mar 15, 2011 | 3.950 | 4.061 | 3.942 | 4.052 | 221,219 | -0.03(-0.83%) |
Mar 14, 2011 | 4.078 | 4.129 | 4.010 | 4.086 | 141,090 | -0.07(-1.64%) |
Mar 11, 2011 | 4.112 | 4.154 | 4.044 | 4.154 | 174,348 | +0.02(+0.41%) |
Mar 10, 2011 | 4.163 | 4.214 | 4.120 | 4.137 | 215,764 | -0.07(-1.62%) |
Mar 09, 2011 | 4.197 | 4.231 | 4.146 | 4.205 | 88,914 | +0.02(+0.41%) |
Mar 08, 2011 | 4.154 | 4.257 | 4.129 | 4.188 | 194,868 | +0.02(+0.41%) |
Mar 07, 2011 | 4.240 | 4.333 | 4.154 | 4.171 | 277,212 | -0.05(-1.21%) |
Mar 04, 2011 | 4.240 | 4.240 | 4.129 | 4.223 | 213,857 | -0.03(-0.60%) |
Mar 03, 2011 | 4.240 | 4.265 | 4.137 | 4.248 | 264,054 | +0.09(+2.04%) |
Mar 02, 2011 | 4.180 | 4.197 | 4.103 | 4.163 | 178,856 | -0.02(-0.41%) |
Mar 01, 2011 | 4.282 | 4.282 | 4.154 | 4.180 | 249,869 | -0.09(-2.00%) |
Feb 28, 2011 | 4.325 | 4.384 | 4.240 | 4.265 | 427,152 | -0.02(-0.40%) |
Feb 25, 2011 | 4.180 | 4.291 | 4.180 | 4.282 | 273,083 | +0.12(+2.86%) |
Feb 24, 2011 | 4.069 | 4.205 | 4.010 | 4.163 | 546,561 | +0.09(+2.30%) |
Feb 23, 2011 | 4.095 | 4.146 | 3.993 | 4.069 | 654,249 | -0.02(-0.42%) |
Feb 22, 2011 | 4.086 | 4.223 | 4.002 | 4.086 | 574,131 | -0.05(-1.23%) |
Feb 18, 2011 | 4.520 | 4.546 | 4.052 | 4.137 | 1,103,786 | -0.29(-6.54%) |
Feb 17, 2011 | 4.342 | 4.444 | 4.308 | 4.427 | 375,319 | +0.10(+2.36%) |
Feb 16, 2011 | 4.333 | 4.359 | 4.299 | 4.325 | 112,473 | +0.05(+1.20%) |
Feb 15, 2011 | 4.257 | 4.350 | 4.248 | 4.274 | 222,664 | +0.03(+0.60%) |
Feb 14, 2011 | 4.274 | 4.367 | 4.248 | 4.248 | 268,060 | -0.02(-0.40%) |
Feb 11, 2011 | 4.137 | 4.384 | 4.137 | 4.265 | 573,166 | +0.13(+3.09%) |
Feb 10, 2011 | 4.044 | 4.146 | 4.027 | 4.137 | 209,657 | +0.06(+1.46%) |
Feb 09, 2011 | 4.120 | 4.154 | 4.061 | 4.078 | 149,028 | -0.04(-1.03%) |
Feb 08, 2011 | 4.044 | 4.146 | 4.044 | 4.120 | 205,195 | +0.05(+1.26%) |
Feb 07, 2011 | 3.984 | 4.095 | 3.976 | 4.069 | 578,052 | +0.10(+2.58%) |
Feb 04, 2011 | 3.993 | 4.027 | 3.959 | 3.967 | 266,761 | -0.02(-0.43%) |
Feb 03, 2011 | 4.010 | 4.037 | 3.959 | 3.984 | 147,594 | -0.02(-0.43%) |
Feb 02, 2011 | 4.035 | 4.095 | 3.993 | 4.001 | 155,088 | -0.07(-1.67%) |