Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.945 | 4.958 | 4.932 | 4.938 | 478,168 | -0.00(-0.07%) |
Apr 28, 2011 | 4.932 | 4.958 | 4.928 | 4.942 | 595,364 | +0.02(+0.48%) |
Apr 27, 2011 | 4.938 | 4.968 | 4.908 | 4.918 | 750,783 | -0.01(-0.27%) |
Apr 26, 2011 | 4.982 | 4.982 | 4.915 | 4.932 | 1,118,953 | -0.04(-0.74%) |
Apr 25, 2011 | 4.944 | 4.989 | 4.938 | 4.968 | 943,899 | +0.02(+0.34%) |
Apr 21, 2011 | 4.955 | 4.958 | 4.925 | 4.952 | 639,215 | +0.02(+0.34%) |
Apr 20, 2011 | 4.918 | 4.952 | 4.912 | 4.935 | 674,998 | +0.04(+0.75%) |
Apr 19, 2011 | 4.915 | 4.945 | 4.895 | 4.898 | 495,877 | -0.02(-0.34%) |
Apr 18, 2011 | 4.908 | 4.935 | 4.892 | 4.915 | 395,102 | -0.00(-0.07%) |
Apr 15, 2011 | 4.935 | 4.938 | 4.908 | 4.918 | 416,417 | +0.00(+0.07%) |
Apr 14, 2011 | 4.912 | 4.948 | 4.905 | 4.915 | 388,942 | +0.00(+0.00%) |
Apr 13, 2011 | 4.918 | 4.944 | 4.915 | 4.915 | 365,040 | -0.01(-0.20%) |
Apr 12, 2011 | 4.892 | 4.932 | 4.888 | 4.925 | 386,171 | +0.02(+0.34%) |
Apr 11, 2011 | 4.955 | 4.972 | 4.898 | 4.908 | 495,242 | -0.03(-0.61%) |
Apr 08, 2011 | 4.982 | 4.999 | 4.928 | 4.938 | 483,457 | -0.04(-0.87%) |
Apr 07, 2011 | 4.965 | 4.982 | 4.962 | 4.982 | 312,749 | +0.02(+0.40%) |
Apr 06, 2011 | 4.995 | 5.005 | 4.958 | 4.962 | 516,353 | -0.01(-0.20%) |
Apr 05, 2011 | 4.968 | 4.982 | 4.952 | 4.972 | 819,590 | +0.02(+0.33%) |
Apr 04, 2011 | 4.942 | 4.962 | 4.919 | 4.955 | 512,440 | -0.01(-0.20%) |
Apr 01, 2011 | 4.935 | 4.965 | 4.919 | 4.965 | 474,940 | +0.02(+0.47%) |
Mar 31, 2011 | 4.925 | 4.968 | 4.909 | 4.942 | 664,124 | +0.01(+0.27%) |
Mar 30, 2011 | 4.935 | 4.939 | 4.912 | 4.929 | 351,258 | +0.01(+0.27%) |
Mar 29, 2011 | 4.925 | 4.925 | 4.892 | 4.915 | 414,760 | +0.00(+0.07%) |
Mar 28, 2011 | 4.896 | 4.939 | 4.886 | 4.912 | 597,113 | +0.03(+0.61%) |
Mar 25, 2011 | 4.876 | 4.882 | 4.856 | 4.882 | 402,544 | +0.03(+0.68%) |
Mar 24, 2011 | 4.932 | 4.932 | 4.846 | 4.849 | 1,012,001 | -0.08(-1.55%) |
Mar 23, 2011 | 4.892 | 4.925 | 4.892 | 4.925 | 498,173 | +0.02(+0.47%) |
Mar 22, 2011 | 4.889 | 4.905 | 4.872 | 4.902 | 955,967 | +0.02(+0.34%) |
Mar 21, 2011 | 4.888 | 4.892 | 4.876 | 4.886 | 739,228 | +0.03(+0.61%) |
Mar 18, 2011 | 4.892 | 4.899 | 4.826 | 4.856 | 539,666 | +0.00(+0.07%) |
Mar 17, 2011 | 4.826 | 4.866 | 4.803 | 4.852 | 566,409 | +0.03(+0.69%) |
Mar 16, 2011 | 4.839 | 4.882 | 4.803 | 4.819 | 717,598 | -0.05(-0.95%) |
Mar 15, 2011 | 4.853 | 4.869 | 4.852 | 4.866 | 389,121 | -0.03(-0.53%) |
Mar 14, 2011 | 4.889 | 4.892 | 4.862 | 4.892 | 421,107 | -0.02(-0.35%) |
Mar 11, 2011 | 4.852 | 4.912 | 4.852 | 4.909 | 431,732 | +0.03(+0.54%) |
Mar 10, 2011 | 4.852 | 4.892 | 4.829 | 4.882 | 485,001 | +0.02(+0.48%) |
Mar 09, 2011 | 4.859 | 4.866 | 4.836 | 4.859 | 338,532 | +0.00(+0.00%) |
Mar 08, 2011 | 4.842 | 4.872 | 4.839 | 4.859 | 404,157 | +0.02(+0.41%) |
Mar 07, 2011 | 4.856 | 4.859 | 4.826 | 4.839 | 292,810 | -0.01(-0.27%) |
Mar 04, 2011 | 4.856 | 4.862 | 4.842 | 4.852 | 574,094 | -0.01(-0.14%) |
Mar 03, 2011 | 4.849 | 4.862 | 4.823 | 4.859 | 545,602 | +0.01(+0.14%) |
Mar 02, 2011 | 4.813 | 4.862 | 4.813 | 4.852 | 499,177 | +0.02(+0.41%) |
Mar 01, 2011 | 4.813 | 4.833 | 4.809 | 4.833 | 326,202 | +0.02(+0.48%) |
Feb 28, 2011 | 4.793 | 4.809 | 4.790 | 4.809 | 557,300 | +0.01(+0.21%) |
Feb 25, 2011 | 4.777 | 4.809 | 4.767 | 4.800 | 466,175 | +0.05(+0.97%) |
Feb 24, 2011 | 4.753 | 4.757 | 4.737 | 4.753 | 320,076 | +0.01(+0.14%) |
Feb 23, 2011 | 4.777 | 4.777 | 4.734 | 4.747 | 401,916 | +0.00(+0.00%) |
Feb 22, 2011 | 4.806 | 4.806 | 4.737 | 4.747 | 990,372 | -0.08(-1.64%) |
Feb 18, 2011 | 4.819 | 4.829 | 4.813 | 4.826 | 396,755 | +0.02(+0.34%) |
Feb 17, 2011 | 4.786 | 4.809 | 4.779 | 4.809 | 719,773 | +0.01(+0.14%) |
Feb 16, 2011 | 4.780 | 4.803 | 4.780 | 4.803 | 364,300 | +0.01(+0.27%) |
Feb 15, 2011 | 4.777 | 4.790 | 4.760 | 4.790 | 396,127 | +0.01(+0.28%) |
Feb 14, 2011 | 4.757 | 4.783 | 4.757 | 4.777 | 363,426 | +0.00(+0.07%) |
Feb 11, 2011 | 4.750 | 4.773 | 4.737 | 4.773 | 354,258 | +0.03(+0.56%) |
Feb 10, 2011 | 4.734 | 4.763 | 4.717 | 4.747 | 483,460 | +0.00(+0.00%) |
Feb 09, 2011 | 4.750 | 4.760 | 4.730 | 4.747 | 497,072 | -0.04(-0.83%) |
Feb 08, 2011 | 4.757 | 4.786 | 4.744 | 4.786 | 554,459 | +0.03(+0.62%) |
Feb 07, 2011 | 4.724 | 4.757 | 4.721 | 4.757 | 380,141 | +0.03(+0.63%) |
Feb 04, 2011 | 4.717 | 4.757 | 4.701 | 4.727 | 492,452 | -0.00(-0.07%) |
Feb 03, 2011 | 4.724 | 4.747 | 4.701 | 4.730 | 659,734 | +0.00(+0.00%) |
Feb 02, 2011 | 4.730 | 4.744 | 4.711 | 4.730 | 572,345 | +0.00(+0.07%) |