Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.380 | 4.382 | 4.347 | 4.361 | 91,499 | -0.01(-0.22%) |
May 23, 2011 | 4.347 | 4.395 | 4.342 | 4.371 | 61,266 | +0.00(+0.11%) |
May 20, 2011 | 4.347 | 4.371 | 4.328 | 4.366 | 84,342 | +0.04(+0.88%) |
May 19, 2011 | 4.299 | 4.361 | 4.299 | 4.328 | 75,929 | +0.03(+0.67%) |
May 18, 2011 | 4.299 | 4.337 | 4.299 | 4.299 | 35,991 | -0.01(-0.22%) |
May 17, 2011 | 4.290 | 4.314 | 4.280 | 4.309 | 82,070 | +0.02(+0.44%) |
May 16, 2011 | 4.295 | 4.337 | 4.290 | 4.290 | 74,620 | +0.00(+0.00%) |
May 13, 2011 | 4.299 | 4.328 | 4.290 | 4.290 | 65,699 | -0.01(-0.33%) |
May 12, 2011 | 4.299 | 4.376 | 4.295 | 4.304 | 90,920 | -0.00(-0.11%) |
May 11, 2011 | 4.323 | 4.323 | 4.295 | 4.309 | 85,876 | -0.01(-0.33%) |
May 10, 2011 | 4.299 | 4.414 | 4.275 | 4.323 | 330,148 | +0.04(+0.89%) |
May 09, 2011 | 4.280 | 4.294 | 4.271 | 4.285 | 81,277 | +0.02(+0.44%) |
May 06, 2011 | 4.261 | 4.280 | 4.247 | 4.266 | 100,234 | +0.00(+0.11%) |
May 05, 2011 | 4.261 | 4.276 | 4.242 | 4.261 | 103,153 | +0.01(+0.22%) |
May 04, 2011 | 4.223 | 4.252 | 4.223 | 4.252 | 31,898 | +0.02(+0.56%) |
May 03, 2011 | 4.209 | 4.238 | 4.209 | 4.228 | 66,281 | +0.01(+0.34%) |
May 02, 2011 | 4.214 | 4.214 | 4.214 | 4.214 | 49,208 | +0.01(+0.23%) |
Apr 29, 2011 | 4.195 | 4.209 | 4.195 | 4.204 | 84,817 | +0.01(+0.23%) |
Apr 28, 2011 | 4.209 | 4.214 | 4.195 | 4.195 | 136,169 | +0.00(+0.00%) |
Apr 27, 2011 | 4.204 | 4.204 | 4.195 | 4.195 | 92,815 | -0.00(-0.11%) |
Apr 26, 2011 | 4.204 | 4.214 | 4.195 | 4.200 | 89,396 | +0.00(+0.00%) |
Apr 25, 2011 | 4.195 | 4.209 | 4.190 | 4.200 | 55,343 | +0.01(+0.22%) |
Apr 21, 2011 | 4.190 | 4.204 | 4.186 | 4.190 | 103,405 | -0.00(-0.11%) |
Apr 20, 2011 | 4.195 | 4.209 | 4.186 | 4.195 | 75,551 | +0.01(+0.23%) |
Apr 19, 2011 | 4.152 | 4.195 | 4.152 | 4.186 | 65,576 | +0.02(+0.45%) |
Apr 18, 2011 | 4.171 | 4.190 | 4.162 | 4.167 | 44,844 | -0.02(-0.45%) |
Apr 15, 2011 | 4.223 | 4.223 | 4.176 | 4.186 | 35,879 | -0.01(-0.34%) |
Apr 14, 2011 | 4.181 | 4.214 | 4.176 | 4.200 | 78,466 | -0.02(-0.36%) |
Apr 13, 2011 | 4.204 | 4.215 | 4.190 | 4.215 | 38,751 | -0.01(-0.20%) |
Apr 12, 2011 | 4.219 | 4.257 | 4.176 | 4.223 | 146,701 | +0.02(+0.45%) |
Apr 11, 2011 | 4.242 | 4.242 | 4.186 | 4.204 | 114,624 | -0.03(-0.80%) |
Apr 08, 2011 | 4.266 | 4.266 | 4.233 | 4.239 | 115,069 | -0.04(-0.86%) |
Apr 07, 2011 | 4.261 | 4.280 | 4.257 | 4.276 | 44,185 | +0.02(+0.56%) |
Apr 06, 2011 | 4.233 | 4.257 | 4.228 | 4.252 | 45,388 | +0.01(+0.33%) |
Apr 05, 2011 | 4.242 | 4.252 | 4.233 | 4.238 | 96,409 | -0.02(-0.55%) |
Apr 04, 2011 | 4.257 | 4.264 | 4.242 | 4.261 | 52,211 | +0.02(+0.56%) |
Apr 01, 2011 | 4.261 | 4.261 | 4.233 | 4.238 | 58,409 | -0.01(-0.22%) |
Mar 31, 2011 | 4.233 | 4.252 | 4.224 | 4.247 | 34,892 | +0.01(+0.33%) |
Mar 30, 2011 | 4.238 | 4.266 | 4.233 | 4.233 | 45,476 | -0.02(-0.55%) |
Mar 29, 2011 | 4.242 | 4.261 | 4.238 | 4.257 | 27,858 | +0.01(+0.22%) |
Mar 28, 2011 | 4.233 | 4.257 | 4.233 | 4.247 | 54,544 | +0.01(+0.33%) |
Mar 25, 2011 | 4.224 | 4.266 | 4.224 | 4.233 | 46,428 | +0.00(+0.11%) |
Mar 24, 2011 | 4.238 | 4.266 | 4.210 | 4.228 | 190,192 | -0.01(-0.22%) |
Mar 23, 2011 | 4.233 | 4.247 | 4.233 | 4.238 | 54,252 | +0.00(+0.00%) |
Mar 22, 2011 | 4.228 | 4.252 | 4.228 | 4.238 | 70,751 | +0.00(+0.00%) |
Mar 21, 2011 | 4.233 | 4.257 | 4.233 | 4.238 | 80,144 | -0.00(-0.11%) |
Mar 18, 2011 | 4.238 | 4.257 | 4.233 | 4.242 | 56,806 | +0.01(+0.22%) |
Mar 17, 2011 | 4.214 | 4.275 | 4.214 | 4.233 | 63,839 | +0.02(+0.56%) |
Mar 16, 2011 | 4.205 | 4.224 | 4.205 | 4.210 | 26,785 | +0.01(+0.22%) |
Mar 15, 2011 | 4.210 | 4.228 | 4.195 | 4.200 | 65,502 | -0.03(-0.67%) |
Mar 14, 2011 | 4.266 | 4.266 | 4.195 | 4.228 | 132,033 | -0.02(-0.44%) |
Mar 11, 2011 | 4.238 | 4.247 | 4.205 | 4.247 | 66,488 | +0.03(+0.78%) |
Mar 10, 2011 | 4.257 | 4.257 | 4.195 | 4.214 | 203,729 | -0.04(-0.89%) |
Mar 09, 2011 | 4.313 | 4.313 | 4.233 | 4.252 | 80,287 | -0.06(-1.42%) |
Mar 08, 2011 | 4.248 | 4.318 | 4.234 | 4.313 | 88,722 | +0.04(+1.05%) |
Mar 07, 2011 | 4.201 | 4.294 | 4.196 | 4.268 | 124,487 | +0.08(+1.83%) |
Mar 04, 2011 | 4.210 | 4.215 | 4.187 | 4.192 | 108,550 | -0.04(-0.88%) |
Mar 03, 2011 | 4.280 | 4.294 | 4.224 | 4.229 | 94,648 | -0.02(-0.44%) |
Mar 02, 2011 | 4.229 | 4.266 | 4.229 | 4.248 | 66,600 | +0.00(+0.00%) |