Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.777 | 4.900 | 4.774 | 4.870 | 12,901,170 | +0.09(+1.95%) |
Apr 28, 2011 | 4.491 | 4.850 | 4.466 | 4.777 | 37,180,908 | +0.60(+14.47%) |
Apr 27, 2011 | 4.103 | 4.175 | 3.980 | 4.173 | 10,208,790 | +0.06(+1.41%) |
Apr 26, 2011 | 4.097 | 4.196 | 4.095 | 4.115 | 9,427,670 | +0.03(+0.71%) |
Apr 25, 2011 | 4.060 | 4.097 | 3.941 | 4.086 | 5,823,340 | +0.04(+1.09%) |
Apr 21, 2011 | 4.068 | 4.093 | 3.991 | 4.042 | 3,634,240 | +0.01(+0.30%) |
Apr 20, 2011 | 3.907 | 4.031 | 3.877 | 4.030 | 8,915,400 | +0.15(+3.95%) |
Apr 19, 2011 | 3.930 | 3.948 | 3.829 | 3.877 | 6,340,770 | -0.05(-1.17%) |
Apr 18, 2011 | 3.996 | 3.996 | 3.882 | 3.923 | 5,423,080 | -0.14(-3.37%) |
Apr 15, 2011 | 3.994 | 4.061 | 3.921 | 4.060 | 7,931,170 | +0.04(+1.10%) |
Apr 14, 2011 | 3.990 | 4.062 | 3.924 | 4.016 | 6,037,740 | -0.01(-0.32%) |
Apr 13, 2011 | 3.852 | 4.067 | 3.852 | 4.029 | 15,216,720 | +0.24(+6.36%) |
Apr 12, 2011 | 3.870 | 3.909 | 3.758 | 3.788 | 7,980,420 | -0.12(-3.02%) |
Apr 11, 2011 | 3.973 | 4.010 | 3.852 | 3.906 | 6,899,480 | -0.05(-1.26%) |
Apr 08, 2011 | 4.007 | 4.022 | 3.920 | 3.956 | 7,313,240 | -0.02(-0.63%) |
Apr 07, 2011 | 4.175 | 4.199 | 3.927 | 3.981 | 16,742,660 | -0.22(-5.21%) |
Apr 06, 2011 | 4.458 | 4.488 | 4.169 | 4.200 | 12,353,090 | -0.25(-5.60%) |
Apr 05, 2011 | 4.332 | 4.450 | 4.289 | 4.449 | 8,705,510 | +0.10(+2.30%) |
Apr 04, 2011 | 4.179 | 4.357 | 4.157 | 4.349 | 17,965,140 | +0.27(+6.65%) |
Apr 01, 2011 | 4.453 | 4.490 | 3.903 | 4.078 | 32,045,210 | -0.34(-7.63%) |
Mar 31, 2011 | 4.315 | 4.435 | 4.290 | 4.415 | 9,744,460 | +0.12(+2.67%) |
Mar 30, 2011 | 4.337 | 4.404 | 4.297 | 4.300 | 4,915,570 | -0.04(-0.92%) |
Mar 29, 2011 | 4.229 | 4.360 | 4.185 | 4.340 | 6,886,710 | +0.11(+2.58%) |
Mar 28, 2011 | 4.300 | 4.307 | 4.211 | 4.231 | 4,668,390 | -0.07(-1.72%) |
Mar 25, 2011 | 4.203 | 4.320 | 4.203 | 4.305 | 5,692,780 | +0.13(+3.21%) |
Mar 24, 2011 | 4.128 | 4.213 | 4.098 | 4.171 | 6,982,290 | +0.07(+1.68%) |
Mar 23, 2011 | 4.206 | 4.210 | 4.060 | 4.102 | 9,496,670 | -0.13(-3.03%) |
Mar 22, 2011 | 4.394 | 4.394 | 4.190 | 4.230 | 6,069,170 | -0.15(-3.38%) |
Mar 21, 2011 | 4.322 | 4.383 | 4.253 | 4.378 | 5,877,050 | +0.15(+3.50%) |
Mar 18, 2011 | 4.191 | 4.245 | 4.169 | 4.230 | 9,347,160 | +0.09(+2.05%) |
Mar 17, 2011 | 4.154 | 4.221 | 4.111 | 4.145 | 5,379,600 | +0.04(+1.02%) |
Mar 16, 2011 | 4.224 | 4.265 | 4.092 | 4.103 | 9,654,490 | -0.12(-2.86%) |
Mar 15, 2011 | 4.142 | 4.297 | 4.075 | 4.224 | 10,458,540 | -0.14(-3.16%) |
Mar 14, 2011 | 4.281 | 4.365 | 4.275 | 4.362 | 4,585,300 | +0.06(+1.44%) |
Mar 11, 2011 | 4.199 | 4.321 | 4.169 | 4.300 | 6,256,720 | +0.08(+2.02%) |
Mar 10, 2011 | 4.299 | 4.346 | 4.202 | 4.215 | 6,668,580 | -0.11(-2.45%) |
Mar 09, 2011 | 4.325 | 4.395 | 4.270 | 4.321 | 4,669,790 | -0.01(-0.16%) |
Mar 08, 2011 | 4.390 | 4.399 | 4.291 | 4.328 | 5,256,810 | +0.02(+0.39%) |
Mar 07, 2011 | 4.337 | 4.362 | 4.161 | 4.311 | 6,979,480 | -0.01(-0.32%) |
Mar 04, 2011 | 4.240 | 4.341 | 4.228 | 4.325 | 7,800,990 | +0.10(+2.42%) |
Mar 03, 2011 | 4.072 | 4.250 | 4.063 | 4.223 | 10,791,950 | +0.19(+4.61%) |
Mar 02, 2011 | 3.960 | 4.043 | 3.872 | 4.037 | 6,683,470 | +0.07(+1.76%) |
Mar 01, 2011 | 4.100 | 4.120 | 3.963 | 3.967 | 7,424,050 | -0.12(-2.86%) |
Feb 28, 2011 | 4.196 | 4.196 | 4.023 | 4.084 | 6,250,950 | -0.07(-1.59%) |
Feb 25, 2011 | 4.078 | 4.202 | 4.078 | 4.150 | 12,635,570 | +0.07(+1.77%) |
Feb 24, 2011 | 4.045 | 4.175 | 4.028 | 4.078 | 9,243,470 | +0.09(+2.26%) |
Feb 23, 2011 | 3.950 | 4.025 | 3.804 | 3.988 | 11,265,260 | +0.03(+0.68%) |
Feb 22, 2011 | 4.111 | 4.119 | 3.942 | 3.961 | 9,536,610 | -0.21(-5.01%) |
Feb 18, 2011 | 4.148 | 4.199 | 4.118 | 4.170 | 6,634,150 | +0.04(+0.94%) |
Feb 17, 2011 | 4.057 | 4.169 | 4.025 | 4.131 | 10,895,980 | +0.00(+0.12%) |
Feb 16, 2011 | 4.053 | 4.142 | 4.019 | 4.126 | 6,089,320 | +0.08(+1.98%) |
Feb 15, 2011 | 4.073 | 4.113 | 3.962 | 4.046 | 8,648,710 | -0.05(-1.32%) |
Feb 14, 2011 | 4.063 | 4.175 | 4.032 | 4.100 | 6,688,810 | +0.04(+0.91%) |
Feb 11, 2011 | 4.033 | 4.078 | 3.985 | 4.063 | 3,754,090 | -0.00(-0.07%) |
Feb 10, 2011 | 3.971 | 4.083 | 3.877 | 4.066 | 7,371,940 | +0.05(+1.22%) |
Feb 09, 2011 | 4.099 | 4.121 | 4.003 | 4.017 | 5,758,920 | -0.03(-0.74%) |
Feb 08, 2011 | 3.962 | 4.058 | 3.962 | 4.047 | 6,686,210 | +0.07(+1.79%) |
Feb 07, 2011 | 4.088 | 4.196 | 3.938 | 3.976 | 11,233,940 | -0.11(-2.72%) |
Feb 04, 2011 | 3.900 | 4.100 | 3.883 | 4.087 | 18,076,910 | +0.20(+5.12%) |
Feb 03, 2011 | 3.900 | 3.915 | 3.818 | 3.888 | 5,219,040 | -0.01(-0.33%) |
Feb 02, 2011 | 3.926 | 3.949 | 3.892 | 3.901 | 8,051,210 | -0.05(-1.14%) |