Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.927 | 3.943 | 3.918 | 3.918 | 5,716 | +0.02(+0.63%) |
Apr 28, 2011 | 3.935 | 3.935 | 3.894 | 3.894 | 66,685 | -0.08(-2.06%) |
Apr 27, 2011 | 3.902 | 3.976 | 3.869 | 3.976 | 21,636 | +0.07(+1.68%) |
Apr 26, 2011 | 3.976 | 3.976 | 3.861 | 3.910 | 100,261 | -0.08(-2.05%) |
Apr 25, 2011 | 4.009 | 4.050 | 3.984 | 3.992 | 14,128 | -0.03(-0.81%) |
Apr 21, 2011 | 4.082 | 4.099 | 4.025 | 4.025 | 3,568 | -0.07(-1.80%) |
Apr 20, 2011 | 4.066 | 4.099 | 3.984 | 4.099 | 69,120 | +0.03(+0.81%) |
Apr 19, 2011 | 3.976 | 4.066 | 3.976 | 4.066 | 15,768 | +0.05(+1.22%) |
Apr 18, 2011 | 3.986 | 4.017 | 3.943 | 4.017 | 6,349 | -0.05(-1.21%) |
Apr 15, 2011 | 4.066 | 4.099 | 4.065 | 4.066 | 13,418 | -0.01(-0.20%) |
Apr 14, 2011 | 4.058 | 4.115 | 4.058 | 4.074 | 18,343 | +0.02(+0.40%) |
Apr 13, 2011 | 4.099 | 4.107 | 4.058 | 4.058 | 16,116 | -0.05(-1.20%) |
Apr 12, 2011 | 4.123 | 4.123 | 3.976 | 4.107 | 21,472 | -0.02(-0.40%) |
Apr 11, 2011 | 4.115 | 4.181 | 4.115 | 4.123 | 9,895 | -0.02(-0.40%) |
Apr 08, 2011 | 4.172 | 4.254 | 4.099 | 4.140 | 33,899 | -0.04(-0.98%) |
Apr 07, 2011 | 4.148 | 4.181 | 4.099 | 4.181 | 25,411 | -0.02(-0.58%) |
Apr 06, 2011 | 4.181 | 4.222 | 4.107 | 4.205 | 36,540 | +0.07(+1.58%) |
Apr 05, 2011 | 4.156 | 4.213 | 4.099 | 4.140 | 43,871 | +0.02(+0.40%) |
Apr 04, 2011 | 4.222 | 4.271 | 4.082 | 4.123 | 112,110 | -0.21(-4.92%) |
Apr 01, 2011 | 4.328 | 4.350 | 4.271 | 4.336 | 54,469 | -0.01(-0.19%) |
Mar 31, 2011 | 4.345 | 4.369 | 4.320 | 4.345 | 13,045 | -0.03(-0.75%) |
Mar 30, 2011 | 4.377 | 4.394 | 4.295 | 4.377 | 63,565 | +0.02(+0.38%) |
Mar 29, 2011 | 4.279 | 4.386 | 4.271 | 4.361 | 173,272 | +0.12(+2.90%) |
Mar 28, 2011 | 4.099 | 4.238 | 4.099 | 4.238 | 105,272 | +0.23(+5.80%) |
Mar 25, 2011 | 3.968 | 4.066 | 3.968 | 4.006 | 60,985 | -0.01(-0.28%) |
Mar 24, 2011 | 3.894 | 4.074 | 3.894 | 4.017 | 24,466 | +0.14(+3.60%) |
Mar 23, 2011 | 3.951 | 3.984 | 3.877 | 3.877 | 13,327 | -0.12(-3.07%) |
Mar 22, 2011 | 4.017 | 4.058 | 3.984 | 4.000 | 21,094 | -0.01(-0.20%) |
Mar 21, 2011 | 4.017 | 4.115 | 3.976 | 4.009 | 23,351 | -0.07(-1.81%) |
Mar 18, 2011 | 3.976 | 4.082 | 3.968 | 4.082 | 12,108 | +0.17(+4.40%) |
Mar 17, 2011 | 3.935 | 3.976 | 3.910 | 3.910 | 8,438 | -0.02(-0.62%) |
Mar 16, 2011 | 4.000 | 4.000 | 3.935 | 3.935 | 5,905 | -0.07(-1.84%) |
Mar 15, 2011 | 4.017 | 4.050 | 3.992 | 4.009 | 20,061 | -0.06(-1.41%) |
Mar 14, 2011 | 4.074 | 4.131 | 4.050 | 4.066 | 5,033 | -0.10(-2.36%) |
Mar 11, 2011 | 4.812 | 4.812 | 4.082 | 4.164 | 18,194 | +0.04(+0.99%) |
Mar 10, 2011 | 4.074 | 4.148 | 4.025 | 4.123 | 15,682 | -0.03(-0.79%) |
Mar 09, 2011 | 4.033 | 4.156 | 4.017 | 4.156 | 24,025 | +0.09(+2.22%) |
Mar 08, 2011 | 4.025 | 4.073 | 4.009 | 4.066 | 11,406 | +0.09(+2.27%) |
Mar 07, 2011 | 4.000 | 4.066 | 3.961 | 3.976 | 13,801 | -0.14(-3.39%) |
Mar 04, 2011 | 4.197 | 4.197 | 4.091 | 4.115 | 11,133 | +0.01(+0.35%) |
Mar 03, 2011 | 4.009 | 4.101 | 4.009 | 4.101 | 13,138 | +0.07(+1.68%) |
Mar 02, 2011 | 4.000 | 4.050 | 3.976 | 4.033 | 11,554 | -0.03(-0.83%) |
Mar 01, 2011 | 4.123 | 4.123 | 4.058 | 4.067 | 17,414 | -0.06(-1.37%) |
Feb 28, 2011 | 4.205 | 4.205 | 4.107 | 4.123 | 19,458 | -0.11(-2.52%) |
Feb 25, 2011 | 4.140 | 4.254 | 4.115 | 4.230 | 28,035 | +0.13(+3.20%) |
Feb 24, 2011 | 4.115 | 4.160 | 4.058 | 4.099 | 49,615 | -0.21(-4.94%) |
Feb 23, 2011 | 4.312 | 4.394 | 4.197 | 4.312 | 50,203 | -0.11(-2.41%) |
Feb 22, 2011 | 4.345 | 4.500 | 4.336 | 4.418 | 51,310 | +0.00(+0.00%) |
Feb 18, 2011 | 4.525 | 4.525 | 4.402 | 4.418 | 28,767 | -0.08(-1.82%) |
Feb 17, 2011 | 4.484 | 4.541 | 4.427 | 4.500 | 24,111 | -0.11(-2.49%) |
Feb 16, 2011 | 4.517 | 4.681 | 4.443 | 4.615 | 65,681 | +0.28(+6.42%) |
Feb 15, 2011 | 4.361 | 4.363 | 4.328 | 4.337 | 4,164 | -0.03(-0.74%) |
Feb 14, 2011 | 4.410 | 4.410 | 4.353 | 4.369 | 24,496 | +0.02(+0.39%) |
Feb 11, 2011 | 4.377 | 4.402 | 4.349 | 4.352 | 5,245 | +0.01(+0.17%) |
Feb 10, 2011 | 4.402 | 4.418 | 4.345 | 4.345 | 33,449 | -0.04(-0.93%) |
Feb 09, 2011 | 4.377 | 4.402 | 4.329 | 4.386 | 47,453 | -0.03(-0.74%) |
Feb 08, 2011 | 4.320 | 4.418 | 4.287 | 4.418 | 23,412 | +0.02(+0.56%) |
Feb 07, 2011 | 4.500 | 4.500 | 4.382 | 4.394 | 86,525 | -0.05(-1.11%) |
Feb 04, 2011 | 4.427 | 4.476 | 4.402 | 4.443 | 11,162 | +0.07(+1.50%) |
Feb 03, 2011 | 4.377 | 4.394 | 4.353 | 4.377 | 55,763 | -0.02(-0.37%) |
Feb 02, 2011 | 4.271 | 4.410 | 4.271 | 4.394 | 81,663 | +0.16(+3.68%) |