Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.319 | 4.333 | 4.312 | 4.333 | 447,797 | +0.02(+0.48%) |
Apr 28, 2011 | 4.294 | 4.319 | 4.294 | 4.312 | 390,002 | +0.00(+0.00%) |
Apr 27, 2011 | 4.298 | 4.312 | 4.284 | 4.312 | 520,888 | +0.01(+0.25%) |
Apr 26, 2011 | 4.277 | 4.308 | 4.277 | 4.301 | 546,773 | +0.02(+0.49%) |
Apr 25, 2011 | 4.276 | 4.284 | 4.248 | 4.280 | 458,155 | -0.00(-0.08%) |
Apr 21, 2011 | 4.280 | 4.287 | 4.269 | 4.284 | 367,663 | +0.01(+0.33%) |
Apr 20, 2011 | 4.252 | 4.280 | 4.252 | 4.269 | 542,695 | +0.04(+1.00%) |
Apr 19, 2011 | 4.210 | 4.234 | 4.210 | 4.227 | 241,644 | +0.01(+0.18%) |
Apr 18, 2011 | 4.230 | 4.230 | 4.184 | 4.219 | 398,356 | -0.03(-0.74%) |
Apr 15, 2011 | 4.244 | 4.272 | 4.244 | 4.251 | 377,740 | -0.00(-0.08%) |
Apr 14, 2011 | 4.237 | 4.254 | 4.230 | 4.254 | 295,876 | +0.00(+0.00%) |
Apr 13, 2011 | 4.261 | 4.268 | 4.237 | 4.254 | 651,760 | +0.00(+0.00%) |
Apr 12, 2011 | 4.272 | 4.272 | 4.237 | 4.254 | 245,189 | -0.04(-0.98%) |
Apr 11, 2011 | 4.296 | 4.321 | 4.286 | 4.296 | 383,839 | -0.01(-0.24%) |
Apr 08, 2011 | 4.328 | 4.338 | 4.303 | 4.307 | 269,132 | -0.02(-0.48%) |
Apr 07, 2011 | 4.321 | 4.335 | 4.307 | 4.328 | 308,358 | -0.01(-0.16%) |
Apr 06, 2011 | 4.317 | 4.342 | 4.317 | 4.335 | 439,417 | +0.02(+0.41%) |
Apr 05, 2011 | 4.289 | 4.328 | 4.289 | 4.317 | 497,612 | +0.01(+0.24%) |
Apr 04, 2011 | 4.296 | 4.314 | 4.289 | 4.307 | 564,354 | +0.00(+0.00%) |
Apr 01, 2011 | 4.310 | 4.324 | 4.302 | 4.307 | 475,241 | -0.01(-0.24%) |
Mar 31, 2011 | 4.303 | 4.317 | 4.282 | 4.317 | 580,400 | +0.02(+0.49%) |
Mar 30, 2011 | 4.296 | 4.310 | 4.289 | 4.296 | 358,247 | +0.00(+0.08%) |
Mar 29, 2011 | 4.247 | 4.293 | 4.247 | 4.293 | 341,938 | +0.02(+0.49%) |
Mar 28, 2011 | 4.286 | 4.296 | 4.268 | 4.272 | 224,879 | +0.00(+0.08%) |
Mar 25, 2011 | 4.254 | 4.282 | 4.254 | 4.268 | 359,533 | +0.02(+0.49%) |
Mar 24, 2011 | 4.223 | 4.258 | 4.223 | 4.247 | 302,881 | +0.03(+0.75%) |
Mar 23, 2011 | 4.202 | 4.222 | 4.184 | 4.216 | 505,298 | +0.01(+0.17%) |
Mar 22, 2011 | 4.212 | 4.232 | 4.198 | 4.209 | 311,067 | -0.01(-0.32%) |
Mar 21, 2011 | 4.222 | 4.233 | 4.219 | 4.222 | 239,937 | +0.05(+1.23%) |
Mar 18, 2011 | 4.177 | 4.191 | 4.170 | 4.171 | 431,877 | +0.00(+0.10%) |
Mar 17, 2011 | 4.167 | 4.198 | 4.151 | 4.167 | 441,994 | +0.03(+0.67%) |
Mar 16, 2011 | 4.198 | 4.219 | 4.104 | 4.139 | 687,916 | -0.08(-1.81%) |
Mar 15, 2011 | 4.184 | 4.219 | 4.184 | 4.215 | 490,599 | -0.04(-0.90%) |
Mar 14, 2011 | 4.243 | 4.254 | 4.215 | 4.254 | 281,722 | -0.01(-0.24%) |
Mar 11, 2011 | 4.229 | 4.267 | 4.226 | 4.264 | 367,170 | +0.02(+0.57%) |
Mar 10, 2011 | 4.254 | 4.264 | 4.219 | 4.240 | 543,262 | -0.03(-0.81%) |
Mar 09, 2011 | 4.285 | 4.292 | 4.274 | 4.274 | 281,731 | -0.03(-0.73%) |
Mar 08, 2011 | 4.271 | 4.309 | 4.260 | 4.306 | 365,730 | +0.03(+0.65%) |
Mar 07, 2011 | 4.299 | 4.313 | 4.257 | 4.278 | 295,693 | -0.02(-0.57%) |
Mar 04, 2011 | 4.316 | 4.316 | 4.281 | 4.302 | 403,164 | -0.01(-0.24%) |
Mar 03, 2011 | 4.281 | 4.330 | 4.281 | 4.313 | 508,887 | +0.03(+0.81%) |
Mar 02, 2011 | 4.250 | 4.285 | 4.247 | 4.278 | 252,061 | +0.00(+0.00%) |
Mar 01, 2011 | 4.306 | 4.316 | 4.264 | 4.278 | 475,568 | -0.03(-0.70%) |
Feb 28, 2011 | 4.316 | 4.330 | 4.292 | 4.308 | 432,369 | +0.01(+0.13%) |
Feb 25, 2011 | 4.260 | 4.302 | 4.260 | 4.302 | 341,435 | +0.04(+0.98%) |
Feb 24, 2011 | 4.257 | 4.267 | 4.233 | 4.260 | 468,648 | +0.00(+0.08%) |
Feb 23, 2011 | 4.281 | 4.299 | 4.247 | 4.257 | 445,614 | -0.03(-0.81%) |
Feb 22, 2011 | 4.361 | 4.361 | 4.281 | 4.292 | 576,525 | -0.09(-1.98%) |
Feb 18, 2011 | 4.358 | 4.392 | 4.358 | 4.379 | 484,347 | +0.02(+0.40%) |
Feb 17, 2011 | 4.351 | 4.375 | 4.351 | 4.361 | 290,742 | +0.00(+0.00%) |
Feb 16, 2011 | 4.347 | 4.379 | 4.344 | 4.361 | 406,853 | +0.02(+0.41%) |
Feb 15, 2011 | 4.340 | 4.350 | 4.333 | 4.343 | 381,031 | -0.01(-0.24%) |
Feb 14, 2011 | 4.340 | 4.360 | 4.340 | 4.354 | 387,187 | +0.00(+0.00%) |
Feb 11, 2011 | 4.329 | 4.355 | 4.329 | 4.354 | 303,371 | +0.01(+0.32%) |
Feb 10, 2011 | 4.319 | 4.360 | 4.319 | 4.340 | 350,865 | -0.00(-0.08%) |
Feb 09, 2011 | 4.333 | 4.354 | 4.319 | 4.343 | 419,686 | -0.01(-0.16%) |
Feb 08, 2011 | 4.302 | 4.357 | 4.302 | 4.350 | 521,779 | +0.03(+0.72%) |
Feb 07, 2011 | 4.312 | 4.340 | 4.312 | 4.319 | 431,423 | +0.00(+0.00%) |
Feb 04, 2011 | 4.288 | 4.322 | 4.288 | 4.319 | 187,588 | +0.01(+0.24%) |
Feb 03, 2011 | 4.302 | 4.326 | 4.288 | 4.309 | 311,274 | -0.00(-0.08%) |
Feb 02, 2011 | 4.288 | 4.316 | 4.288 | 4.312 | 311,872 | +0.01(+0.16%) |