Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.350 | 4.364 | 4.343 | 4.364 | 444,580 | +0.02(+0.48%) |
Apr 28, 2011 | 4.325 | 4.350 | 4.325 | 4.343 | 387,201 | +0.00(+0.00%) |
Apr 27, 2011 | 4.329 | 4.343 | 4.315 | 4.343 | 517,146 | +0.01(+0.25%) |
Apr 26, 2011 | 4.307 | 4.339 | 4.307 | 4.332 | 542,845 | +0.02(+0.49%) |
Apr 25, 2011 | 4.307 | 4.315 | 4.279 | 4.311 | 454,864 | -0.00(-0.08%) |
Apr 21, 2011 | 4.311 | 4.318 | 4.300 | 4.315 | 365,022 | +0.01(+0.33%) |
Apr 20, 2011 | 4.283 | 4.311 | 4.283 | 4.300 | 538,796 | +0.04(+1.00%) |
Apr 19, 2011 | 4.240 | 4.265 | 4.240 | 4.258 | 239,908 | +0.01(+0.18%) |
Apr 18, 2011 | 4.261 | 4.261 | 4.214 | 4.250 | 395,494 | -0.03(-0.74%) |
Apr 15, 2011 | 4.275 | 4.303 | 4.275 | 4.282 | 375,026 | -0.00(-0.08%) |
Apr 14, 2011 | 4.268 | 4.285 | 4.261 | 4.285 | 293,750 | +0.00(+0.00%) |
Apr 13, 2011 | 4.292 | 4.299 | 4.268 | 4.285 | 647,078 | +0.00(+0.00%) |
Apr 12, 2011 | 4.303 | 4.303 | 4.268 | 4.285 | 243,427 | -0.04(-0.98%) |
Apr 11, 2011 | 4.328 | 4.352 | 4.317 | 4.328 | 381,082 | -0.01(-0.24%) |
Apr 08, 2011 | 4.359 | 4.370 | 4.335 | 4.338 | 267,198 | -0.02(-0.49%) |
Apr 07, 2011 | 4.352 | 4.366 | 4.338 | 4.359 | 306,142 | -0.01(-0.16%) |
Apr 06, 2011 | 4.349 | 4.373 | 4.349 | 4.366 | 436,260 | +0.02(+0.41%) |
Apr 05, 2011 | 4.320 | 4.359 | 4.320 | 4.349 | 494,038 | +0.01(+0.24%) |
Apr 04, 2011 | 4.328 | 4.345 | 4.320 | 4.338 | 560,300 | +0.00(+0.00%) |
Apr 01, 2011 | 4.342 | 4.356 | 4.333 | 4.338 | 471,827 | -0.01(-0.24%) |
Mar 31, 2011 | 4.335 | 4.349 | 4.313 | 4.349 | 576,230 | +0.02(+0.49%) |
Mar 30, 2011 | 4.328 | 4.342 | 4.320 | 4.328 | 355,674 | +0.00(+0.08%) |
Mar 29, 2011 | 4.278 | 4.324 | 4.278 | 4.324 | 339,482 | +0.02(+0.49%) |
Mar 28, 2011 | 4.317 | 4.328 | 4.299 | 4.303 | 223,263 | +0.00(+0.08%) |
Mar 25, 2011 | 4.285 | 4.313 | 4.285 | 4.299 | 356,951 | +0.02(+0.49%) |
Mar 24, 2011 | 4.254 | 4.289 | 4.254 | 4.278 | 300,705 | +0.03(+0.75%) |
Mar 23, 2011 | 4.232 | 4.252 | 4.215 | 4.246 | 501,668 | +0.01(+0.17%) |
Mar 22, 2011 | 4.243 | 4.262 | 4.229 | 4.239 | 308,833 | -0.01(-0.32%) |
Mar 21, 2011 | 4.253 | 4.263 | 4.249 | 4.253 | 238,213 | +0.05(+1.23%) |
Mar 18, 2011 | 4.207 | 4.221 | 4.200 | 4.201 | 428,774 | +0.00(+0.10%) |
Mar 17, 2011 | 4.197 | 4.228 | 4.181 | 4.197 | 438,819 | +0.03(+0.67%) |
Mar 16, 2011 | 4.228 | 4.249 | 4.134 | 4.169 | 682,974 | -0.08(-1.81%) |
Mar 15, 2011 | 4.214 | 4.249 | 4.214 | 4.246 | 487,074 | -0.04(-0.90%) |
Mar 14, 2011 | 4.274 | 4.284 | 4.246 | 4.284 | 279,698 | -0.01(-0.24%) |
Mar 11, 2011 | 4.260 | 4.298 | 4.256 | 4.295 | 364,532 | +0.02(+0.57%) |
Mar 10, 2011 | 4.284 | 4.295 | 4.249 | 4.270 | 539,359 | -0.03(-0.81%) |
Mar 09, 2011 | 4.316 | 4.323 | 4.305 | 4.305 | 279,707 | -0.03(-0.73%) |
Mar 08, 2011 | 4.302 | 4.340 | 4.291 | 4.337 | 363,103 | +0.03(+0.65%) |
Mar 07, 2011 | 4.330 | 4.344 | 4.288 | 4.309 | 293,568 | -0.02(-0.56%) |
Mar 04, 2011 | 4.347 | 4.347 | 4.312 | 4.333 | 400,267 | -0.01(-0.24%) |
Mar 03, 2011 | 4.312 | 4.361 | 4.312 | 4.344 | 505,231 | +0.03(+0.81%) |
Mar 02, 2011 | 4.281 | 4.316 | 4.277 | 4.309 | 250,251 | +0.00(+0.00%) |
Mar 01, 2011 | 4.337 | 4.347 | 4.295 | 4.309 | 472,152 | -0.03(-0.70%) |
Feb 28, 2011 | 4.347 | 4.361 | 4.323 | 4.339 | 429,263 | +0.01(+0.13%) |
Feb 25, 2011 | 4.291 | 4.333 | 4.291 | 4.333 | 338,982 | +0.04(+0.98%) |
Feb 24, 2011 | 4.288 | 4.298 | 4.263 | 4.291 | 465,281 | +0.00(+0.08%) |
Feb 23, 2011 | 4.312 | 4.330 | 4.277 | 4.288 | 442,413 | -0.03(-0.81%) |
Feb 22, 2011 | 4.393 | 4.393 | 4.312 | 4.323 | 572,383 | -0.09(-1.98%) |
Feb 18, 2011 | 4.389 | 4.424 | 4.389 | 4.410 | 480,867 | +0.02(+0.40%) |
Feb 17, 2011 | 4.382 | 4.407 | 4.382 | 4.393 | 288,653 | +0.00(+0.00%) |
Feb 16, 2011 | 4.379 | 4.410 | 4.375 | 4.393 | 403,930 | +0.02(+0.42%) |
Feb 15, 2011 | 4.371 | 4.382 | 4.364 | 4.375 | 378,294 | -0.01(-0.24%) |
Feb 14, 2011 | 4.371 | 4.392 | 4.371 | 4.385 | 384,406 | +0.00(+0.00%) |
Feb 11, 2011 | 4.361 | 4.386 | 4.361 | 4.385 | 301,192 | +0.01(+0.32%) |
Feb 10, 2011 | 4.350 | 4.392 | 4.350 | 4.371 | 348,345 | -0.00(-0.08%) |
Feb 09, 2011 | 4.364 | 4.385 | 4.350 | 4.375 | 416,671 | -0.01(-0.16%) |
Feb 08, 2011 | 4.333 | 4.388 | 4.333 | 4.382 | 518,030 | +0.03(+0.72%) |
Feb 07, 2011 | 4.343 | 4.371 | 4.343 | 4.350 | 428,324 | +0.00(+0.00%) |
Feb 04, 2011 | 4.319 | 4.354 | 4.319 | 4.350 | 186,241 | +0.01(+0.24%) |
Feb 03, 2011 | 4.333 | 4.357 | 4.319 | 4.340 | 309,038 | -0.00(-0.08%) |
Feb 02, 2011 | 4.319 | 4.347 | 4.319 | 4.343 | 309,631 | +0.01(+0.16%) |