Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.615 | 4.657 | 4.564 | 4.631 | 3,776,727 | +0.03(+0.55%) |
Apr 28, 2011 | 4.505 | 4.606 | 4.471 | 4.606 | 1,463,623 | +0.07(+1.49%) |
Apr 27, 2011 | 4.589 | 4.674 | 4.395 | 4.539 | 3,330,236 | +0.04(+0.94%) |
Apr 26, 2011 | 4.488 | 4.533 | 4.404 | 4.496 | 1,981,038 | +0.03(+0.76%) |
Apr 25, 2011 | 4.302 | 4.480 | 4.294 | 4.463 | 4,554,890 | +0.22(+5.17%) |
Apr 21, 2011 | 4.201 | 4.260 | 4.092 | 4.243 | 1,703,017 | +0.05(+1.21%) |
Apr 20, 2011 | 4.092 | 4.277 | 4.049 | 4.193 | 3,215,518 | +0.11(+2.69%) |
Apr 19, 2011 | 4.083 | 4.125 | 4.007 | 4.083 | 1,761,991 | +0.00(+0.00%) |
Apr 18, 2011 | 3.948 | 4.134 | 3.948 | 4.083 | 3,304,979 | +0.08(+1.89%) |
Apr 15, 2011 | 4.125 | 4.201 | 3.931 | 4.007 | 24,642,718 | -0.13(-3.26%) |
Apr 14, 2011 | 4.193 | 4.201 | 4.032 | 4.142 | 1,834,827 | -0.12(-2.77%) |
Apr 13, 2011 | 4.454 | 4.471 | 4.218 | 4.260 | 1,228,487 | -0.13(-3.07%) |
Apr 12, 2011 | 4.446 | 4.539 | 4.353 | 4.395 | 664,933 | -0.08(-1.88%) |
Apr 11, 2011 | 4.572 | 4.606 | 4.378 | 4.480 | 1,062,438 | -0.10(-2.21%) |
Apr 08, 2011 | 4.598 | 4.640 | 4.513 | 4.581 | 612,896 | +0.03(+0.56%) |
Apr 07, 2011 | 4.555 | 4.674 | 4.506 | 4.555 | 522,878 | +0.00(+0.00%) |
Apr 06, 2011 | 4.750 | 4.750 | 4.522 | 4.555 | 817,046 | -0.15(-3.23%) |
Apr 05, 2011 | 4.640 | 4.758 | 4.564 | 4.707 | 1,058,781 | +0.05(+1.09%) |
Apr 04, 2011 | 4.648 | 4.758 | 4.640 | 4.657 | 695,224 | +0.03(+0.73%) |
Apr 01, 2011 | 4.631 | 4.716 | 4.572 | 4.623 | 608,482 | +0.05(+1.11%) |
Mar 31, 2011 | 4.606 | 4.640 | 4.539 | 4.572 | 533,535 | -0.02(-0.37%) |
Mar 30, 2011 | 4.589 | 4.589 | 4.589 | 4.589 | 381,758 | +0.13(+2.84%) |
Mar 29, 2011 | 4.412 | 4.471 | 4.336 | 4.463 | 322,670 | +0.07(+1.54%) |
Mar 28, 2011 | 4.488 | 4.572 | 4.370 | 4.395 | 355,280 | -0.08(-1.70%) |
Mar 25, 2011 | 4.378 | 4.522 | 4.311 | 4.471 | 682,934 | +0.13(+2.91%) |
Mar 24, 2011 | 4.361 | 4.395 | 4.260 | 4.345 | 436,429 | +0.01(+0.19%) |
Mar 23, 2011 | 4.387 | 4.425 | 4.302 | 4.336 | 786,155 | -0.05(-1.15%) |
Mar 22, 2011 | 4.328 | 4.387 | 4.302 | 4.387 | 491,891 | +0.05(+1.17%) |
Mar 21, 2011 | 4.243 | 4.336 | 4.235 | 4.336 | 624,934 | +0.13(+3.01%) |
Mar 18, 2011 | 4.210 | 4.294 | 4.167 | 4.210 | 1,264,636 | +0.09(+2.25%) |
Mar 17, 2011 | 4.226 | 4.302 | 4.108 | 4.117 | 607,163 | +0.02(+0.41%) |
Mar 16, 2011 | 4.108 | 4.210 | 4.075 | 4.100 | 801,012 | -0.02(-0.41%) |
Mar 15, 2011 | 4.100 | 4.193 | 4.075 | 4.117 | 939,809 | -0.13(-2.98%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.176 | 4.243 | 597,841 | -0.16(-3.64%) |
Mar 11, 2011 | 4.412 | 4.505 | 4.336 | 4.404 | 500,915 | -0.07(-1.51%) |
Mar 10, 2011 | 4.555 | 4.589 | 4.421 | 4.471 | 804,103 | -0.18(-3.81%) |
Mar 09, 2011 | 4.581 | 4.682 | 4.513 | 4.648 | 933,571 | +0.07(+1.47%) |
Mar 08, 2011 | 4.471 | 4.640 | 4.404 | 4.581 | 769,568 | +0.12(+2.65%) |
Mar 07, 2011 | 4.496 | 4.589 | 4.298 | 4.463 | 1,122,607 | -0.02(-0.38%) |
Mar 04, 2011 | 4.421 | 4.488 | 4.353 | 4.480 | 1,237,820 | +0.08(+1.72%) |
Mar 03, 2011 | 4.328 | 4.421 | 4.328 | 4.404 | 774,773 | +0.14(+3.37%) |
Mar 02, 2011 | 4.286 | 4.328 | 4.218 | 4.260 | 587,366 | -0.04(-0.98%) |
Mar 01, 2011 | 4.454 | 4.454 | 4.269 | 4.302 | 938,619 | -0.08(-1.92%) |
Feb 28, 2011 | 4.319 | 4.505 | 4.319 | 4.387 | 749,934 | +0.13(+2.97%) |
Feb 25, 2011 | 4.066 | 4.321 | 4.066 | 4.260 | 1,154,753 | +0.21(+5.21%) |
Feb 24, 2011 | 4.243 | 4.243 | 3.982 | 4.049 | 1,630,622 | -0.15(-3.61%) |
Feb 23, 2011 | 4.218 | 4.269 | 4.134 | 4.201 | 740,734 | -0.02(-0.40%) |
Feb 22, 2011 | 4.378 | 4.404 | 4.218 | 4.218 | 539,370 | -0.22(-4.94%) |
Feb 18, 2011 | 4.378 | 4.446 | 4.294 | 4.437 | 520,398 | +0.09(+2.14%) |
Feb 17, 2011 | 4.235 | 4.387 | 4.193 | 4.345 | 773,232 | +0.10(+2.39%) |
Feb 16, 2011 | 4.201 | 4.252 | 4.117 | 4.243 | 1,232,858 | +0.05(+1.21%) |
Feb 15, 2011 | 4.159 | 4.201 | 4.151 | 4.193 | 444,418 | +0.02(+0.40%) |
Feb 14, 2011 | 4.201 | 4.201 | 4.142 | 4.176 | 278,174 | -0.03(-0.60%) |
Feb 11, 2011 | 4.075 | 4.201 | 4.075 | 4.201 | 183,999 | +0.11(+2.68%) |
Feb 10, 2011 | 4.100 | 4.176 | 4.049 | 4.092 | 284,227 | -0.05(-1.22%) |
Feb 09, 2011 | 4.108 | 4.167 | 4.041 | 4.142 | 259,505 | -0.03(-0.61%) |
Feb 08, 2011 | 4.201 | 4.201 | 4.041 | 4.167 | 402,200 | -0.03(-0.60%) |
Feb 07, 2011 | 4.142 | 4.218 | 4.134 | 4.193 | 486,150 | +0.03(+0.81%) |
Feb 04, 2011 | 4.226 | 4.252 | 4.117 | 4.159 | 439,532 | -0.06(-1.40%) |
Feb 03, 2011 | 4.201 | 4.239 | 4.108 | 4.218 | 342,382 | +0.03(+0.60%) |
Feb 02, 2011 | 4.125 | 4.260 | 4.075 | 4.193 | 937,640 | +0.06(+1.43%) |