Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.768 | 4.800 | 4.730 | 4.749 | 139,555 | -0.00(-0.09%) |
Apr 28, 2011 | 4.726 | 4.777 | 4.711 | 4.753 | 555,508 | +0.02(+0.40%) |
Apr 27, 2011 | 4.743 | 4.759 | 4.698 | 4.734 | 156,076 | +0.00(+0.05%) |
Apr 26, 2011 | 4.775 | 4.808 | 4.726 | 4.732 | 149,574 | -0.02(-0.45%) |
Apr 25, 2011 | 4.764 | 4.796 | 4.696 | 4.753 | 73,224 | -0.03(-0.58%) |
Apr 21, 2011 | 4.792 | 4.825 | 4.743 | 4.781 | 123,118 | +0.02(+0.40%) |
Apr 20, 2011 | 4.885 | 4.953 | 4.736 | 4.762 | 548,478 | +0.14(+2.99%) |
Apr 19, 2011 | 4.598 | 4.643 | 4.547 | 4.624 | 148,086 | +0.06(+1.30%) |
Apr 18, 2011 | 4.568 | 4.583 | 4.498 | 4.564 | 245,139 | -0.06(-1.38%) |
Apr 15, 2011 | 4.547 | 4.634 | 4.547 | 4.628 | 159,443 | +0.07(+1.44%) |
Apr 14, 2011 | 4.564 | 4.634 | 4.530 | 4.562 | 246,052 | -0.02(-0.51%) |
Apr 13, 2011 | 4.681 | 4.681 | 4.573 | 4.585 | 155,714 | -0.07(-1.51%) |
Apr 12, 2011 | 4.747 | 4.755 | 4.656 | 4.656 | 109,063 | -0.06(-1.26%) |
Apr 11, 2011 | 4.690 | 4.734 | 4.651 | 4.715 | 127,807 | +0.02(+0.50%) |
Apr 08, 2011 | 4.879 | 4.879 | 4.622 | 4.692 | 297,609 | -0.16(-3.28%) |
Apr 07, 2011 | 4.866 | 4.904 | 4.847 | 4.851 | 147,229 | -0.02(-0.39%) |
Apr 06, 2011 | 4.764 | 4.870 | 4.734 | 4.870 | 199,897 | +0.14(+2.96%) |
Apr 05, 2011 | 4.800 | 4.821 | 4.715 | 4.730 | 220,397 | -0.09(-1.85%) |
Apr 04, 2011 | 4.866 | 4.883 | 4.802 | 4.819 | 166,402 | -0.01(-0.31%) |
Apr 01, 2011 | 4.779 | 4.915 | 4.751 | 4.834 | 340,271 | +0.10(+2.06%) |
Mar 31, 2011 | 4.598 | 4.745 | 4.598 | 4.736 | 190,169 | +0.11(+2.48%) |
Mar 30, 2011 | 4.622 | 4.636 | 4.562 | 4.622 | 101,337 | +0.11(+2.35%) |
Mar 29, 2011 | 4.479 | 4.537 | 4.443 | 4.515 | 70,375 | -0.01(-0.14%) |
Mar 28, 2011 | 4.645 | 4.645 | 4.515 | 4.522 | 132,327 | -0.10(-2.16%) |
Mar 25, 2011 | 4.602 | 4.698 | 4.573 | 4.622 | 95,037 | +0.03(+0.69%) |
Mar 24, 2011 | 4.617 | 4.626 | 4.562 | 4.590 | 124,912 | -0.05(-1.01%) |
Mar 23, 2011 | 4.554 | 4.666 | 4.501 | 4.636 | 201,761 | +0.07(+1.44%) |
Mar 22, 2011 | 4.592 | 4.592 | 4.490 | 4.571 | 158,421 | -0.01(-0.32%) |
Mar 21, 2011 | 4.547 | 4.585 | 4.460 | 4.585 | 160,130 | +0.13(+2.96%) |
Mar 18, 2011 | 4.607 | 4.619 | 4.447 | 4.454 | 533,737 | -0.12(-2.65%) |
Mar 17, 2011 | 4.583 | 4.636 | 4.543 | 4.575 | 266,068 | +0.08(+1.75%) |
Mar 16, 2011 | 4.471 | 4.535 | 4.430 | 4.496 | 314,450 | +0.01(+0.19%) |
Mar 15, 2011 | 4.375 | 4.522 | 4.375 | 4.488 | 195,405 | +0.01(+0.24%) |
Mar 14, 2011 | 4.460 | 4.534 | 4.460 | 4.477 | 122,991 | -0.04(-0.85%) |
Mar 11, 2011 | 4.501 | 4.554 | 4.477 | 4.515 | 187,584 | +0.01(+0.19%) |
Mar 10, 2011 | 4.524 | 4.551 | 4.475 | 4.507 | 377,151 | -0.08(-1.80%) |
Mar 09, 2011 | 4.515 | 4.607 | 4.503 | 4.590 | 122,044 | +0.07(+1.65%) |
Mar 08, 2011 | 4.384 | 4.562 | 4.360 | 4.515 | 188,131 | +0.12(+2.71%) |
Mar 07, 2011 | 4.547 | 4.547 | 4.373 | 4.396 | 238,284 | -0.14(-3.09%) |
Mar 04, 2011 | 4.564 | 4.573 | 4.475 | 4.537 | 134,098 | -0.02(-0.42%) |
Mar 03, 2011 | 4.437 | 4.588 | 4.437 | 4.556 | 173,671 | +0.17(+3.77%) |
Mar 02, 2011 | 4.354 | 4.437 | 4.341 | 4.390 | 167,828 | +0.02(+0.49%) |
Mar 01, 2011 | 4.543 | 4.583 | 4.358 | 4.369 | 189,736 | -0.17(-3.65%) |
Feb 28, 2011 | 4.551 | 4.596 | 4.507 | 4.535 | 312,223 | +0.00(+0.00%) |
Feb 25, 2011 | 4.535 | 4.568 | 4.490 | 4.535 | 127,982 | -0.00(-0.09%) |
Feb 24, 2011 | 4.490 | 4.596 | 4.445 | 4.539 | 274,623 | +0.06(+1.28%) |
Feb 23, 2011 | 4.638 | 4.672 | 4.460 | 4.481 | 205,331 | -0.16(-3.47%) |
Feb 22, 2011 | 4.747 | 4.747 | 4.624 | 4.643 | 324,235 | -0.15(-3.14%) |
Feb 18, 2011 | 4.874 | 4.874 | 4.770 | 4.793 | 195,416 | -0.05(-1.09%) |
Feb 17, 2011 | 4.783 | 4.848 | 4.753 | 4.846 | 260,806 | +0.06(+1.29%) |
Feb 16, 2011 | 4.804 | 4.848 | 4.772 | 4.785 | 360,312 | +0.00(+0.00%) |
Feb 15, 2011 | 4.719 | 4.800 | 4.702 | 4.785 | 165,169 | +0.07(+1.49%) |
Feb 14, 2011 | 4.749 | 4.785 | 4.704 | 4.715 | 144,051 | -0.04(-0.94%) |
Feb 11, 2011 | 4.708 | 4.761 | 4.708 | 4.759 | 160,145 | +0.04(+0.76%) |
Feb 10, 2011 | 4.638 | 4.751 | 4.638 | 4.723 | 535,421 | +0.05(+1.09%) |
Feb 09, 2011 | 4.655 | 4.711 | 4.641 | 4.672 | 287,070 | -0.00(-0.09%) |
Feb 08, 2011 | 4.643 | 4.683 | 4.626 | 4.677 | 152,157 | +0.02(+0.50%) |
Feb 07, 2011 | 4.636 | 4.711 | 4.592 | 4.653 | 222,642 | +0.01(+0.32%) |
Feb 04, 2011 | 4.600 | 4.658 | 4.507 | 4.638 | 233,014 | +0.03(+0.74%) |
Feb 03, 2011 | 4.594 | 4.641 | 4.537 | 4.604 | 315,507 | +0.00(+0.00%) |
Feb 02, 2011 | 4.628 | 4.643 | 4.577 | 4.604 | 282,386 | -0.04(-0.96%) |