Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.071 | 4.113 | 4.066 | 4.097 | 896,733 | +0.03(+0.64%) |
Apr 28, 2011 | 4.078 | 4.083 | 4.052 | 4.071 | 882,342 | -0.02(-0.38%) |
Apr 27, 2011 | 4.076 | 4.097 | 4.045 | 4.087 | 1,679,537 | +0.01(+0.34%) |
Apr 26, 2011 | 4.054 | 4.087 | 4.042 | 4.073 | 1,252,363 | +0.02(+0.60%) |
Apr 25, 2011 | 4.054 | 4.066 | 4.028 | 4.049 | 1,253,849 | -0.03(-0.73%) |
Apr 21, 2011 | 4.092 | 4.097 | 4.062 | 4.078 | 684,574 | +0.00(+0.04%) |
Apr 20, 2011 | 4.062 | 4.085 | 4.033 | 4.076 | 882,056 | +0.05(+1.21%) |
Apr 19, 2011 | 4.031 | 4.061 | 4.022 | 4.028 | 803,910 | +0.00(+0.00%) |
Apr 18, 2011 | 4.062 | 4.078 | 3.993 | 4.028 | 1,139,060 | -0.06(-1.45%) |
Apr 15, 2011 | 4.035 | 4.089 | 4.029 | 4.087 | 796,678 | +0.03(+0.86%) |
Apr 14, 2011 | 4.014 | 4.052 | 4.004 | 4.052 | 1,168,827 | +0.02(+0.61%) |
Apr 13, 2011 | 4.010 | 4.036 | 3.984 | 4.028 | 1,495,086 | +0.06(+1.54%) |
Apr 12, 2011 | 3.984 | 4.010 | 3.932 | 3.967 | 1,458,563 | -0.03(-0.65%) |
Apr 11, 2011 | 3.944 | 4.015 | 3.926 | 3.993 | 1,803,772 | +0.04(+1.06%) |
Apr 08, 2011 | 3.979 | 4.010 | 3.920 | 3.951 | 1,636,286 | -0.02(-0.48%) |
Apr 07, 2011 | 3.930 | 3.972 | 3.904 | 3.970 | 1,925,787 | +0.04(+0.98%) |
Apr 06, 2011 | 3.951 | 3.972 | 3.930 | 3.932 | 1,017,096 | -0.02(-0.49%) |
Apr 05, 2011 | 3.963 | 3.965 | 3.918 | 3.951 | 1,023,497 | +0.00(+0.00%) |
Apr 04, 2011 | 3.958 | 3.960 | 3.930 | 3.951 | 1,204,558 | +0.02(+0.44%) |
Apr 01, 2011 | 3.897 | 3.949 | 3.897 | 3.933 | 1,362,219 | +0.06(+1.53%) |
Mar 31, 2011 | 3.897 | 3.907 | 3.862 | 3.874 | 1,933,301 | -0.01(-0.18%) |
Mar 30, 2011 | 3.920 | 3.923 | 3.872 | 3.881 | 1,269,896 | +0.01(+0.18%) |
Mar 29, 2011 | 3.918 | 3.933 | 3.843 | 3.874 | 1,311,472 | -0.04(-1.07%) |
Mar 28, 2011 | 3.942 | 3.961 | 3.909 | 3.916 | 857,846 | +0.00(+0.00%) |
Mar 25, 2011 | 3.958 | 3.961 | 3.909 | 3.916 | 905,261 | -0.02(-0.58%) |
Mar 24, 2011 | 3.951 | 3.975 | 3.904 | 3.939 | 1,279,411 | +0.02(+0.40%) |
Mar 23, 2011 | 3.906 | 3.939 | 3.876 | 3.923 | 1,260,983 | +0.02(+0.58%) |
Mar 22, 2011 | 3.892 | 3.913 | 3.879 | 3.900 | 888,445 | +0.02(+0.63%) |
Mar 21, 2011 | 3.879 | 3.900 | 3.865 | 3.876 | 1,097,793 | +0.01(+0.27%) |
Mar 18, 2011 | 3.872 | 3.923 | 3.839 | 3.865 | 954,827 | +0.01(+0.32%) |
Mar 17, 2011 | 3.853 | 3.860 | 3.806 | 3.853 | 1,637,938 | +0.03(+0.68%) |
Mar 16, 2011 | 3.843 | 3.845 | 3.763 | 3.827 | 1,456,165 | -0.01(-0.14%) |
Mar 15, 2011 | 3.770 | 3.867 | 3.766 | 3.832 | 1,931,609 | -0.01(-0.27%) |
Mar 14, 2011 | 3.906 | 3.907 | 3.794 | 3.843 | 1,557,677 | -0.04(-0.99%) |
Mar 11, 2011 | 3.878 | 3.909 | 3.838 | 3.881 | 2,300,110 | +0.02(+0.54%) |
Mar 10, 2011 | 3.967 | 3.967 | 3.855 | 3.860 | 1,469,242 | -0.11(-2.81%) |
Mar 09, 2011 | 4.038 | 4.038 | 3.965 | 3.972 | 1,103,248 | -0.01(-0.26%) |
Mar 08, 2011 | 3.947 | 4.017 | 3.932 | 3.982 | 1,099,778 | +0.03(+0.88%) |
Mar 07, 2011 | 4.028 | 4.031 | 3.918 | 3.947 | 1,528,065 | -0.07(-1.65%) |
Mar 04, 2011 | 4.052 | 4.054 | 4.001 | 4.014 | 1,125,042 | +0.01(+0.13%) |
Mar 03, 2011 | 4.028 | 4.033 | 3.986 | 4.008 | 1,555,560 | -0.00(-0.04%) |
Mar 02, 2011 | 3.974 | 4.036 | 3.965 | 4.010 | 3,226,478 | +0.04(+0.97%) |
Mar 01, 2011 | 3.956 | 4.001 | 3.946 | 3.972 | 1,434,698 | +0.03(+0.89%) |
Feb 28, 2011 | 3.965 | 4.008 | 3.930 | 3.937 | 1,791,212 | -0.01(-0.31%) |
Feb 25, 2011 | 3.942 | 3.965 | 3.923 | 3.949 | 973,616 | +0.04(+1.12%) |
Feb 24, 2011 | 3.930 | 3.958 | 3.902 | 3.906 | 1,248,291 | +0.02(+0.49%) |
Feb 23, 2011 | 3.964 | 3.972 | 3.830 | 3.886 | 2,961,941 | -0.09(-2.21%) |
Feb 22, 2011 | 4.050 | 4.050 | 3.948 | 3.974 | 1,835,772 | -0.08(-1.87%) |
Feb 18, 2011 | 4.045 | 4.091 | 4.033 | 4.050 | 1,263,314 | +0.03(+0.64%) |
Feb 17, 2011 | 4.036 | 4.039 | 3.997 | 4.024 | 1,595,326 | +0.00(+0.04%) |
Feb 16, 2011 | 3.993 | 4.070 | 3.993 | 4.022 | 2,549,580 | +0.04(+1.04%) |
Feb 15, 2011 | 3.991 | 3.991 | 3.947 | 3.981 | 2,111,365 | +0.01(+0.26%) |
Feb 14, 2011 | 3.926 | 3.972 | 3.888 | 3.971 | 2,775,384 | +0.08(+2.03%) |
Feb 11, 2011 | 3.902 | 3.916 | 3.890 | 3.892 | 876,255 | -0.02(-0.53%) |
Feb 10, 2011 | 3.921 | 3.940 | 3.895 | 3.912 | 790,836 | -0.02(-0.39%) |
Feb 09, 2011 | 3.910 | 3.935 | 3.905 | 3.928 | 1,013,034 | +0.02(+0.57%) |
Feb 08, 2011 | 3.933 | 3.938 | 3.893 | 3.905 | 914,466 | -0.01(-0.35%) |
Feb 07, 2011 | 3.936 | 3.955 | 3.917 | 3.919 | 1,339,882 | +0.05(+1.29%) |
Feb 04, 2011 | 3.849 | 3.909 | 3.823 | 3.869 | 1,926,448 | +0.09(+2.32%) |
Feb 03, 2011 | 3.780 | 3.795 | 3.752 | 3.781 | 769,569 | +0.01(+0.14%) |
Feb 02, 2011 | 3.773 | 3.800 | 3.759 | 3.776 | 1,067,819 | +0.01(+0.27%) |