Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.970 | 3.990 | 3.900 | 3.980 | 368,570 | -0.02(-0.50%) |
Apr 28, 2011 | 4.000 | 4.020 | 3.950 | 4.000 | 132,493 | -0.02(-0.50%) |
Apr 27, 2011 | 3.930 | 4.030 | 3.930 | 4.020 | 64,221 | +0.02(+0.50%) |
Apr 26, 2011 | 4.030 | 4.040 | 3.950 | 4.000 | 189,369 | -0.04(-0.99%) |
Apr 25, 2011 | 4.050 | 4.080 | 3.960 | 4.040 | 74,050 | +0.02(+0.50%) |
Apr 21, 2011 | 4.010 | 4.070 | 3.990 | 4.020 | 36,474 | +0.00(+0.00%) |
Apr 20, 2011 | 4.020 | 4.065 | 3.980 | 4.020 | 100,495 | -0.01(-0.25%) |
Apr 19, 2011 | 4.100 | 4.150 | 4.000 | 4.030 | 86,892 | -0.04(-1.10%) |
Apr 18, 2011 | 4.050 | 4.080 | 4.000 | 4.075 | 86,278 | +0.04(+0.99%) |
Apr 15, 2011 | 4.000 | 4.150 | 3.900 | 4.035 | 135,106 | +0.06(+1.38%) |
Apr 14, 2011 | 3.970 | 4.020 | 3.929 | 3.980 | 71,518 | -0.02(-0.50%) |
Apr 13, 2011 | 3.990 | 4.000 | 3.930 | 4.000 | 90,676 | +0.01(+0.25%) |
Apr 12, 2011 | 4.010 | 4.030 | 3.930 | 3.990 | 109,836 | -0.05(-1.24%) |
Apr 11, 2011 | 4.060 | 4.060 | 3.970 | 4.040 | 89,865 | -0.01(-0.25%) |
Apr 08, 2011 | 4.060 | 4.100 | 3.990 | 4.050 | 86,533 | +0.00(+0.00%) |
Apr 07, 2011 | 4.000 | 4.090 | 3.970 | 4.050 | 191,934 | +0.05(+1.25%) |
Apr 06, 2011 | 4.010 | 4.010 | 3.910 | 4.000 | 241,059 | -0.02(-0.50%) |
Apr 05, 2011 | 4.170 | 4.170 | 4.020 | 4.020 | 154,380 | -0.15(-3.60%) |
Apr 04, 2011 | 4.370 | 4.400 | 4.130 | 4.170 | 123,180 | -0.20(-4.58%) |
Apr 01, 2011 | 4.550 | 4.550 | 4.370 | 4.370 | 263,482 | -0.16(-3.53%) |
Mar 31, 2011 | 4.200 | 4.530 | 4.150 | 4.530 | 564,263 | +0.14(+3.07%) |
Mar 30, 2011 | 4.390 | 4.400 | 4.320 | 4.395 | 67,485 | -0.01(-0.11%) |
Mar 29, 2011 | 4.370 | 4.410 | 4.350 | 4.400 | 143,495 | +0.01(+0.23%) |
Mar 28, 2011 | 4.440 | 4.450 | 4.350 | 4.390 | 55,955 | -0.06(-1.35%) |
Mar 25, 2011 | 4.410 | 4.480 | 4.400 | 4.450 | 58,955 | +0.03(+0.68%) |
Mar 24, 2011 | 4.400 | 4.500 | 4.380 | 4.420 | 57,646 | +0.01(+0.23%) |
Mar 23, 2011 | 4.450 | 4.450 | 4.340 | 4.410 | 47,850 | +0.02(+0.46%) |
Mar 22, 2011 | 4.370 | 4.500 | 4.350 | 4.390 | 58,007 | -0.09(-2.01%) |
Mar 21, 2011 | 4.520 | 4.540 | 4.431 | 4.480 | 77,908 | -0.05(-1.10%) |
Mar 18, 2011 | 4.470 | 4.540 | 4.455 | 4.530 | 65,706 | +0.05(+1.12%) |
Mar 17, 2011 | 4.600 | 4.600 | 4.450 | 4.480 | 143,551 | -0.08(-1.75%) |
Mar 16, 2011 | 4.400 | 4.580 | 4.380 | 4.560 | 242,356 | +0.14(+3.17%) |
Mar 15, 2011 | 4.360 | 4.440 | 4.280 | 4.420 | 98,584 | -0.04(-0.90%) |
Mar 14, 2011 | 4.420 | 4.499 | 4.420 | 4.460 | 79,497 | -0.01(-0.22%) |
Mar 11, 2011 | 4.430 | 4.490 | 4.420 | 4.470 | 64,590 | +0.00(+0.00%) |
Mar 10, 2011 | 4.460 | 4.480 | 4.410 | 4.470 | 76,425 | -0.05(-1.11%) |
Mar 09, 2011 | 4.420 | 4.530 | 4.400 | 4.520 | 54,532 | +0.08(+1.80%) |
Mar 08, 2011 | 4.450 | 4.450 | 4.370 | 4.440 | 84,946 | -0.03(-0.67%) |
Mar 07, 2011 | 4.520 | 4.530 | 4.410 | 4.470 | 166,744 | -0.06(-1.32%) |
Mar 04, 2011 | 4.470 | 4.540 | 4.470 | 4.530 | 52,381 | +0.04(+0.89%) |
Mar 03, 2011 | 4.480 | 4.600 | 4.450 | 4.490 | 127,414 | +0.03(+0.67%) |
Mar 02, 2011 | 4.430 | 4.500 | 4.362 | 4.460 | 251,514 | +0.01(+0.22%) |
Mar 01, 2011 | 4.540 | 4.540 | 4.430 | 4.450 | 120,907 | -0.07(-1.55%) |
Feb 28, 2011 | 4.450 | 4.580 | 4.440 | 4.520 | 168,097 | +0.08(+1.80%) |
Feb 25, 2011 | 4.320 | 4.469 | 4.320 | 4.440 | 97,047 | +0.10(+2.30%) |
Feb 24, 2011 | 4.340 | 4.380 | 4.310 | 4.340 | 116,353 | -0.01(-0.23%) |
Feb 23, 2011 | 4.450 | 4.450 | 4.340 | 4.350 | 200,766 | -0.11(-2.47%) |
Feb 22, 2011 | 4.490 | 4.550 | 4.430 | 4.460 | 213,287 | -0.08(-1.76%) |
Feb 18, 2011 | 4.530 | 4.540 | 4.490 | 4.540 | 104,527 | +0.00(+0.11%) |
Feb 17, 2011 | 4.510 | 4.550 | 4.500 | 4.535 | 78,961 | +0.04(+0.78%) |
Feb 16, 2011 | 4.500 | 4.550 | 4.500 | 4.500 | 74,803 | +0.00(+0.00%) |
Feb 15, 2011 | 4.490 | 4.550 | 4.490 | 4.500 | 79,195 | -0.02(-0.44%) |
Feb 14, 2011 | 4.600 | 4.650 | 4.500 | 4.520 | 105,744 | -0.10(-2.16%) |
Feb 11, 2011 | 4.670 | 4.670 | 4.600 | 4.620 | 53,159 | -0.07(-1.49%) |
Feb 10, 2011 | 4.660 | 4.740 | 4.624 | 4.690 | 142,647 | -0.03(-0.64%) |
Feb 09, 2011 | 4.640 | 4.780 | 4.589 | 4.720 | 309,578 | +0.05(+1.07%) |
Feb 08, 2011 | 4.620 | 4.710 | 4.620 | 4.670 | 63,575 | +0.01(+0.21%) |
Feb 07, 2011 | 4.690 | 4.750 | 4.650 | 4.660 | 145,008 | -0.04(-0.85%) |
Feb 04, 2011 | 4.600 | 4.730 | 4.600 | 4.700 | 180,384 | +0.09(+1.95%) |
Feb 03, 2011 | 4.620 | 4.710 | 4.610 | 4.610 | 149,453 | -0.04(-0.78%) |
Feb 02, 2011 | 4.570 | 4.680 | 4.570 | 4.646 | 75,309 | +0.04(+0.79%) |