Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.281 | 4.281 | 3.935 | 3.972 | 14,550 | -0.34(-7.79%) |
Apr 28, 2011 | 4.393 | 4.393 | 4.159 | 4.308 | 4,396 | -0.05(-1.09%) |
Apr 26, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 0 | -0.01(-0.24%) |
Apr 25, 2011 | 4.366 | 4.486 | 4.366 | 4.366 | 962 | +0.01(+0.24%) |
Apr 21, 2011 | 4.514 | 4.514 | 4.356 | 4.356 | 1,283 | +0.00(+0.11%) |
Apr 20, 2011 | 4.533 | 4.571 | 4.214 | 4.351 | 6,312 | -0.15(-3.43%) |
Apr 19, 2011 | 4.197 | 4.561 | 4.159 | 4.505 | 3,532 | +0.37(+9.05%) |
Apr 18, 2011 | 4.356 | 4.356 | 4.000 | 4.131 | 15,687 | -0.31(-6.95%) |
Apr 15, 2011 | 4.346 | 4.441 | 4.346 | 4.440 | 3,490 | +0.05(+1.06%) |
Apr 14, 2011 | 4.393 | 4.393 | 4.393 | 4.393 | 2,941 | -0.05(-1.05%) |
Apr 13, 2011 | 4.299 | 4.627 | 4.243 | 4.440 | 5,562 | +0.14(+3.26%) |
Apr 12, 2011 | 4.225 | 4.299 | 4.225 | 4.299 | 2,534 | +0.02(+0.43%) |
Apr 11, 2011 | 4.627 | 4.664 | 4.225 | 4.281 | 6,708 | -0.29(-6.34%) |
Apr 08, 2011 | 4.150 | 4.664 | 4.150 | 4.571 | 12,956 | +0.50(+12.41%) |
Apr 07, 2011 | 3.813 | 4.066 | 3.813 | 4.066 | 10,110 | +0.42(+11.54%) |
Apr 06, 2011 | 3.739 | 3.739 | 3.645 | 3.645 | 5,884 | -0.09(-2.50%) |
Apr 05, 2011 | 3.972 | 3.972 | 3.729 | 3.739 | 7,703 | -0.19(-4.76%) |
Apr 04, 2011 | 4.028 | 4.159 | 3.748 | 3.926 | 13,378 | -0.19(-4.55%) |
Apr 01, 2011 | 4.028 | 4.298 | 4.028 | 4.113 | 1,445 | -0.05(-1.12%) |
Mar 31, 2011 | 4.290 | 4.290 | 4.159 | 4.159 | 213 | +0.07(+1.83%) |
Mar 30, 2011 | 4.356 | 4.356 | 4.019 | 4.085 | 3,942 | -0.01(-0.23%) |
Mar 29, 2011 | 4.290 | 4.402 | 4.066 | 4.094 | 9,789 | -0.39(-8.75%) |
Mar 28, 2011 | 4.365 | 4.486 | 4.337 | 4.486 | 2,303 | +0.03(+0.63%) |
Mar 24, 2011 | 4.458 | 4.458 | 4.458 | 4.458 | 0 | +0.24(+5.76%) |
Mar 23, 2011 | 4.533 | 4.533 | 4.215 | 4.215 | 534 | -0.02(-0.40%) |
Mar 22, 2011 | 4.617 | 4.617 | 4.232 | 4.232 | 1,508 | -0.09(-1.99%) |
Mar 21, 2011 | 4.318 | 4.636 | 4.318 | 4.318 | 641 | -0.35(-7.41%) |
Mar 18, 2011 | 4.580 | 4.767 | 4.486 | 4.664 | 8,618 | +0.10(+2.25%) |
Mar 17, 2011 | 4.393 | 4.561 | 4.393 | 4.561 | 1,488 | +0.17(+3.83%) |
Mar 16, 2011 | 4.337 | 4.440 | 4.337 | 4.393 | 5,820 | +0.03(+0.74%) |
Mar 15, 2011 | 3.926 | 4.421 | 3.926 | 4.361 | 2,080 | +0.49(+12.69%) |
Mar 14, 2011 | 4.328 | 4.328 | 3.739 | 3.870 | 16,646 | -0.64(-14.29%) |
Mar 11, 2011 | 4.561 | 4.561 | 4.514 | 4.514 | 534 | -0.07(-1.63%) |
Mar 10, 2011 | 4.533 | 4.589 | 4.533 | 4.589 | 2,885 | +0.06(+1.24%) |
Mar 09, 2011 | 4.599 | 4.599 | 4.533 | 4.533 | 320 | +0.00(+0.00%) |
Mar 08, 2011 | 4.440 | 4.620 | 4.372 | 4.533 | 4,391 | +0.16(+3.63%) |
Mar 07, 2011 | 4.430 | 4.496 | 4.374 | 4.374 | 2,246 | -0.24(-5.19%) |
Mar 04, 2011 | 4.580 | 4.614 | 4.580 | 4.614 | 1,176 | -0.05(-1.08%) |
Mar 03, 2011 | 4.365 | 4.664 | 4.365 | 4.664 | 2,353 | -0.01(-0.20%) |
Mar 02, 2011 | 4.645 | 4.673 | 4.313 | 4.673 | 2,193 | +0.14(+3.09%) |
Mar 01, 2011 | 4.533 | 4.542 | 4.533 | 4.533 | 2,139 | +0.01(+0.21%) |
Feb 28, 2011 | 4.464 | 4.524 | 4.346 | 4.524 | 5,281 | -0.02(-0.44%) |
Feb 25, 2011 | 4.673 | 4.673 | 4.477 | 4.544 | 2,139 | -0.13(-2.78%) |
Feb 24, 2011 | 4.673 | 4.673 | 4.673 | 4.673 | 1,027 | +0.00(+0.00%) |
Feb 23, 2011 | 4.673 | 4.673 | 4.533 | 4.673 | 641 | +0.00(+0.00%) |
Feb 22, 2011 | 4.542 | 4.673 | 4.542 | 4.673 | 1,506 | +0.28(+6.38%) |
Feb 18, 2011 | 4.449 | 4.449 | 4.328 | 4.393 | 3,280 | -0.03(-0.63%) |
Feb 17, 2011 | 4.645 | 4.645 | 4.318 | 4.421 | 3,682 | -0.25(-5.40%) |
Feb 15, 2011 | 4.533 | 4.673 | 4.673 | 4.673 | 4,279 | +0.06(+1.22%) |
Feb 14, 2011 | 4.617 | 4.617 | 4.580 | 4.617 | 990 | -0.05(-1.00%) |
Feb 11, 2011 | 4.561 | 4.664 | 4.561 | 4.664 | 534 | +0.01(+0.20%) |
Feb 10, 2011 | 4.673 | 4.673 | 4.655 | 4.655 | 1,176 | +0.03(+0.61%) |
Feb 09, 2011 | 4.617 | 4.673 | 4.539 | 4.627 | 15,868 | -0.05(-1.00%) |
Feb 08, 2011 | 4.673 | 4.673 | 4.664 | 4.673 | 1,664 | +0.08(+1.83%) |
Feb 07, 2011 | 5.318 | 5.318 | 4.580 | 4.589 | 6,418 | -0.05(-1.01%) |
Feb 04, 2011 | 4.898 | 4.898 | 4.542 | 4.636 | 4,547 | -0.22(-4.62%) |
Feb 02, 2011 | 4.851 | 4.860 | 4.860 | 4.860 | 8,024 | +0.26(+5.69%) |