Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.365 | 4.365 | 4.340 | 4.361 | 303,111 | +0.02(+0.42%) |
May 23, 2011 | 4.358 | 4.358 | 4.333 | 4.343 | 353,606 | -0.04(-0.82%) |
May 20, 2011 | 4.416 | 4.416 | 4.380 | 4.380 | 299,593 | -0.03(-0.64%) |
May 19, 2011 | 4.426 | 4.433 | 4.397 | 4.408 | 424,867 | +0.00(+0.00%) |
May 18, 2011 | 4.379 | 4.418 | 4.372 | 4.408 | 607,866 | +0.04(+0.82%) |
May 17, 2011 | 4.350 | 4.379 | 4.343 | 4.372 | 397,212 | +0.01(+0.33%) |
May 16, 2011 | 4.368 | 4.386 | 4.347 | 4.357 | 511,324 | -0.00(-0.08%) |
May 13, 2011 | 4.393 | 4.397 | 4.350 | 4.361 | 379,612 | -0.03(-0.57%) |
May 12, 2011 | 4.343 | 4.386 | 4.340 | 4.386 | 208,769 | +0.03(+0.66%) |
May 11, 2011 | 4.365 | 4.379 | 4.337 | 4.357 | 288,590 | -0.01(-0.33%) |
May 10, 2011 | 4.340 | 4.379 | 4.340 | 4.372 | 305,007 | +0.04(+0.83%) |
May 09, 2011 | 4.354 | 4.357 | 4.329 | 4.336 | 343,663 | -0.01(-0.25%) |
May 06, 2011 | 4.347 | 4.368 | 4.336 | 4.347 | 393,925 | +0.02(+0.41%) |
May 05, 2011 | 4.340 | 4.350 | 4.318 | 4.329 | 284,945 | -0.02(-0.49%) |
May 04, 2011 | 4.354 | 4.365 | 4.336 | 4.350 | 376,598 | -0.02(-0.49%) |
May 03, 2011 | 4.372 | 4.383 | 4.350 | 4.372 | 284,867 | -0.01(-0.16%) |
May 02, 2011 | 4.393 | 4.397 | 4.379 | 4.379 | 493,651 | +0.01(+0.17%) |
Apr 29, 2011 | 4.368 | 4.379 | 4.354 | 4.371 | 539,855 | +0.01(+0.24%) |
Apr 28, 2011 | 4.347 | 4.368 | 4.343 | 4.361 | 430,705 | +0.01(+0.33%) |
Apr 27, 2011 | 4.357 | 4.357 | 4.329 | 4.347 | 411,698 | +0.00(+0.00%) |
Apr 26, 2011 | 4.357 | 4.372 | 4.322 | 4.347 | 924,683 | +0.00(+0.00%) |
Apr 25, 2011 | 4.362 | 4.368 | 4.340 | 4.347 | 460,130 | -0.01(-0.33%) |
Apr 21, 2011 | 4.372 | 4.375 | 4.350 | 4.361 | 439,233 | +0.00(+0.04%) |
Apr 20, 2011 | 4.368 | 4.382 | 4.350 | 4.359 | 371,307 | +0.02(+0.45%) |
Apr 19, 2011 | 4.343 | 4.343 | 4.318 | 4.340 | 345,745 | +0.00(+0.10%) |
Apr 18, 2011 | 4.321 | 4.335 | 4.289 | 4.335 | 500,295 | -0.02(-0.49%) |
Apr 15, 2011 | 4.346 | 4.374 | 4.332 | 4.356 | 291,970 | +0.02(+0.41%) |
Apr 14, 2011 | 4.321 | 4.339 | 4.314 | 4.339 | 343,273 | +0.01(+0.16%) |
Apr 13, 2011 | 4.346 | 4.349 | 4.317 | 4.332 | 309,533 | -0.01(-0.16%) |
Apr 12, 2011 | 4.346 | 4.346 | 4.314 | 4.339 | 368,428 | -0.03(-0.73%) |
Apr 11, 2011 | 4.378 | 4.388 | 4.346 | 4.371 | 370,860 | -0.01(-0.16%) |
Apr 08, 2011 | 4.403 | 4.416 | 4.378 | 4.378 | 290,032 | -0.02(-0.57%) |
Apr 07, 2011 | 4.417 | 4.424 | 4.392 | 4.403 | 286,017 | -0.02(-0.48%) |
Apr 06, 2011 | 4.413 | 4.428 | 4.410 | 4.424 | 407,789 | +0.01(+0.32%) |
Apr 05, 2011 | 4.403 | 4.425 | 4.392 | 4.410 | 269,151 | -0.01(-0.24%) |
Apr 04, 2011 | 4.438 | 4.445 | 4.410 | 4.421 | 444,034 | -0.03(-0.72%) |
Apr 01, 2011 | 4.485 | 4.488 | 4.435 | 4.453 | 506,574 | -0.05(-1.03%) |
Mar 31, 2011 | 4.460 | 4.499 | 4.424 | 4.499 | 498,951 | +0.05(+1.12%) |
Mar 30, 2011 | 4.442 | 4.453 | 4.435 | 4.449 | 426,241 | +0.02(+0.48%) |
Mar 29, 2011 | 4.431 | 4.442 | 4.410 | 4.428 | 381,827 | -0.00(-0.08%) |
Mar 28, 2011 | 4.424 | 4.442 | 4.410 | 4.431 | 642,537 | +0.00(+0.08%) |
Mar 25, 2011 | 4.406 | 4.428 | 4.396 | 4.428 | 528,346 | +0.03(+0.73%) |
Mar 24, 2011 | 4.388 | 4.413 | 4.378 | 4.396 | 457,329 | +0.03(+0.65%) |
Mar 23, 2011 | 4.332 | 4.367 | 4.328 | 4.367 | 387,456 | +0.03(+0.66%) |
Mar 22, 2011 | 4.360 | 4.369 | 4.324 | 4.339 | 320,676 | +0.00(+0.02%) |
Mar 21, 2011 | 4.331 | 4.352 | 4.324 | 4.338 | 354,806 | +0.05(+1.15%) |
Mar 18, 2011 | 4.299 | 4.317 | 4.271 | 4.289 | 292,593 | +0.02(+0.41%) |
Mar 17, 2011 | 4.285 | 4.320 | 4.267 | 4.271 | 442,268 | +0.01(+0.25%) |
Mar 16, 2011 | 4.306 | 4.331 | 4.239 | 4.260 | 669,566 | -0.06(-1.31%) |
Mar 15, 2011 | 4.284 | 4.334 | 4.278 | 4.317 | 879,086 | -0.03(-0.65%) |
Mar 14, 2011 | 4.363 | 4.377 | 4.324 | 4.345 | 463,152 | -0.04(-0.97%) |
Mar 11, 2011 | 4.349 | 4.391 | 4.341 | 4.387 | 740,545 | +0.04(+0.89%) |
Mar 10, 2011 | 4.356 | 4.377 | 4.331 | 4.349 | 750,850 | -0.01(-0.32%) |
Mar 09, 2011 | 4.377 | 4.384 | 4.363 | 4.363 | 313,757 | -0.03(-0.64%) |
Mar 08, 2011 | 4.359 | 4.391 | 4.352 | 4.391 | 404,647 | +0.03(+0.73%) |
Mar 07, 2011 | 4.363 | 4.373 | 4.334 | 4.359 | 519,945 | -0.00(-0.08%) |
Mar 04, 2011 | 4.352 | 4.363 | 4.334 | 4.363 | 428,471 | +0.00(+0.08%) |
Mar 03, 2011 | 4.338 | 4.380 | 4.338 | 4.359 | 558,445 | +0.03(+0.65%) |
Mar 02, 2011 | 4.292 | 4.334 | 4.264 | 4.331 | 469,858 | +0.01(+0.16%) |