Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.066 | 5.133 | 5.055 | 5.130 | 4,922,292 | +0.07(+1.32%) |
Apr 28, 2011 | 5.043 | 5.069 | 5.017 | 5.063 | 1,898,190 | +0.02(+0.46%) |
Apr 27, 2011 | 5.052 | 5.069 | 4.991 | 5.040 | 2,706,846 | -0.00(-0.06%) |
Apr 26, 2011 | 5.008 | 5.078 | 4.994 | 5.043 | 4,554,526 | +0.04(+0.75%) |
Apr 25, 2011 | 5.037 | 5.072 | 4.988 | 5.005 | 3,492,979 | -0.07(-1.31%) |
Apr 21, 2011 | 5.005 | 5.075 | 4.985 | 5.072 | 3,879,087 | +0.09(+1.74%) |
Apr 20, 2011 | 4.968 | 5.002 | 4.965 | 4.985 | 2,642,592 | +0.06(+1.12%) |
Apr 19, 2011 | 4.901 | 4.930 | 4.872 | 4.930 | 3,238,199 | +0.04(+0.77%) |
Apr 18, 2011 | 4.889 | 4.904 | 4.808 | 4.892 | 5,420,455 | -0.03(-0.53%) |
Apr 15, 2011 | 4.921 | 4.927 | 4.889 | 4.918 | 2,147,087 | +0.01(+0.18%) |
Apr 14, 2011 | 4.866 | 4.924 | 4.852 | 4.910 | 3,090,003 | +0.02(+0.36%) |
Apr 13, 2011 | 4.930 | 4.947 | 4.872 | 4.892 | 3,178,267 | -0.03(-0.71%) |
Apr 12, 2011 | 4.985 | 4.985 | 4.866 | 4.927 | 4,422,034 | -0.09(-1.73%) |
Apr 11, 2011 | 5.040 | 5.072 | 4.956 | 5.014 | 5,064,486 | -0.02(-0.40%) |
Apr 08, 2011 | 5.075 | 5.084 | 5.023 | 5.034 | 5,188,589 | -0.01(-0.23%) |
Apr 07, 2011 | 5.069 | 5.084 | 5.043 | 5.046 | 6,128,073 | -0.05(-0.91%) |
Apr 06, 2011 | 5.029 | 5.092 | 4.995 | 5.092 | 5,105,665 | +0.10(+2.03%) |
Apr 05, 2011 | 4.994 | 5.000 | 4.968 | 4.991 | 4,633,042 | -0.01(-0.17%) |
Apr 04, 2011 | 4.997 | 5.026 | 4.982 | 5.000 | 5,005,068 | +0.02(+0.47%) |
Apr 01, 2011 | 4.918 | 4.994 | 4.918 | 4.976 | 5,040,009 | +0.07(+1.37%) |
Mar 31, 2011 | 4.884 | 4.942 | 4.866 | 4.909 | 9,624,028 | +0.03(+0.70%) |
Mar 30, 2011 | 4.832 | 4.878 | 4.785 | 4.875 | 6,234,207 | +0.08(+1.63%) |
Mar 29, 2011 | 4.808 | 4.826 | 4.759 | 4.797 | 4,648,546 | -0.01(-0.30%) |
Mar 28, 2011 | 4.826 | 4.869 | 4.811 | 4.811 | 5,386,547 | +0.01(+0.24%) |
Mar 25, 2011 | 4.782 | 4.858 | 4.756 | 4.800 | 8,167,283 | +0.03(+0.67%) |
Mar 24, 2011 | 4.742 | 4.797 | 4.698 | 4.768 | 7,292,136 | +0.06(+1.35%) |
Mar 23, 2011 | 4.693 | 4.736 | 4.609 | 4.704 | 14,077,519 | +0.01(+0.25%) |
Mar 22, 2011 | 4.855 | 4.855 | 4.689 | 4.693 | 11,089,252 | -0.16(-3.34%) |
Mar 21, 2011 | 4.792 | 4.855 | 4.750 | 4.855 | 5,689,835 | +0.12(+2.54%) |
Mar 18, 2011 | 4.736 | 4.803 | 4.695 | 4.735 | 4,816,269 | +0.04(+0.96%) |
Mar 17, 2011 | 4.698 | 4.756 | 4.658 | 4.690 | 5,574,076 | +0.03(+0.68%) |
Mar 16, 2011 | 4.736 | 4.823 | 4.658 | 4.658 | 7,181,552 | -0.09(-1.89%) |
Mar 15, 2011 | 4.675 | 4.811 | 4.556 | 4.748 | 9,202,962 | -0.12(-2.56%) |
Mar 14, 2011 | 4.939 | 4.956 | 4.823 | 4.872 | 5,247,937 | -0.12(-2.38%) |
Mar 11, 2011 | 4.973 | 5.017 | 4.930 | 4.991 | 6,751,789 | +0.00(+0.00%) |
Mar 10, 2011 | 4.999 | 5.022 | 4.962 | 4.991 | 6,531,645 | -0.05(-0.90%) |
Mar 09, 2011 | 5.042 | 5.065 | 4.992 | 5.036 | 4,784,453 | -0.00(-0.06%) |
Mar 08, 2011 | 5.002 | 5.065 | 4.980 | 5.039 | 5,105,180 | +0.05(+1.08%) |
Mar 07, 2011 | 5.019 | 5.036 | 4.971 | 4.985 | 4,793,917 | +0.00(+0.00%) |
Mar 04, 2011 | 5.025 | 5.031 | 4.968 | 4.985 | 5,459,828 | -0.05(-1.07%) |
Mar 03, 2011 | 5.014 | 5.048 | 4.985 | 5.039 | 6,439,886 | +0.08(+1.54%) |
Mar 02, 2011 | 4.997 | 5.016 | 4.948 | 4.962 | 6,039,211 | -0.03(-0.63%) |
Mar 01, 2011 | 5.099 | 5.102 | 4.914 | 4.994 | 9,395,190 | -0.07(-1.35%) |
Feb 28, 2011 | 5.048 | 5.076 | 5.008 | 5.062 | 6,905,558 | +0.05(+0.96%) |
Feb 25, 2011 | 4.940 | 5.019 | 4.931 | 5.014 | 3,597,107 | +0.11(+2.32%) |
Feb 24, 2011 | 4.852 | 4.934 | 4.846 | 4.900 | 5,491,636 | +0.06(+1.17%) |
Feb 23, 2011 | 4.897 | 4.960 | 4.798 | 4.843 | 5,018,253 | -0.06(-1.27%) |
Feb 22, 2011 | 4.968 | 4.977 | 4.883 | 4.906 | 6,217,604 | -0.09(-1.87%) |
Feb 18, 2011 | 5.073 | 5.087 | 4.991 | 4.999 | 4,099,404 | -0.06(-1.15%) |
Feb 17, 2011 | 4.982 | 5.073 | 4.982 | 5.058 | 4,680,161 | +0.05(+1.05%) |
Feb 16, 2011 | 4.940 | 5.016 | 4.937 | 5.005 | 6,140,343 | +0.07(+1.44%) |
Feb 15, 2011 | 4.923 | 4.940 | 4.886 | 4.934 | 4,265,289 | -0.01(-0.17%) |
Feb 14, 2011 | 4.909 | 4.943 | 4.892 | 4.943 | 4,483,574 | +0.03(+0.69%) |
Feb 11, 2011 | 4.823 | 4.909 | 4.788 | 4.909 | 4,343,723 | +0.08(+1.71%) |
Feb 10, 2011 | 4.804 | 4.838 | 4.781 | 4.826 | 6,408,294 | +0.01(+0.12%) |
Feb 09, 2011 | 4.857 | 4.874 | 4.798 | 4.821 | 5,570,450 | -0.06(-1.22%) |
Feb 08, 2011 | 4.840 | 4.897 | 4.812 | 4.880 | 6,941,131 | +0.04(+0.82%) |
Feb 07, 2011 | 4.826 | 4.846 | 4.798 | 4.840 | 6,398,470 | +0.03(+0.65%) |
Feb 04, 2011 | 4.786 | 4.849 | 4.747 | 4.809 | 13,787,815 | +0.04(+0.77%) |
Feb 03, 2011 | 4.784 | 4.806 | 4.751 | 4.772 | 7,418,476 | -0.02(-0.47%) |
Feb 02, 2011 | 4.798 | 4.806 | 4.764 | 4.795 | 5,369,238 | -0.03(-0.65%) |