Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.546 | 4.559 | 4.526 | 4.536 | 249,619 | -0.00(-0.07%) |
May 23, 2011 | 4.553 | 4.553 | 4.533 | 4.539 | 163,273 | -0.03(-0.66%) |
May 20, 2011 | 4.583 | 4.586 | 4.563 | 4.569 | 289,505 | -0.02(-0.44%) |
May 19, 2011 | 4.589 | 4.593 | 4.566 | 4.589 | 373,103 | +0.02(+0.37%) |
May 18, 2011 | 4.539 | 4.576 | 4.533 | 4.573 | 342,825 | +0.05(+1.03%) |
May 17, 2011 | 4.529 | 4.536 | 4.519 | 4.526 | 261,765 | +0.00(+0.00%) |
May 16, 2011 | 4.536 | 4.566 | 4.523 | 4.526 | 307,361 | -0.01(-0.15%) |
May 13, 2011 | 4.569 | 4.573 | 4.519 | 4.533 | 290,327 | -0.03(-0.66%) |
May 12, 2011 | 4.526 | 4.563 | 4.506 | 4.563 | 310,939 | +0.02(+0.52%) |
May 11, 2011 | 4.566 | 4.576 | 4.516 | 4.539 | 288,745 | -0.03(-0.73%) |
May 10, 2011 | 4.543 | 4.576 | 4.523 | 4.573 | 246,121 | +0.04(+0.96%) |
May 09, 2011 | 4.506 | 4.529 | 4.499 | 4.529 | 271,442 | +0.03(+0.67%) |
May 06, 2011 | 4.512 | 4.543 | 4.496 | 4.499 | 207,138 | +0.01(+0.15%) |
May 05, 2011 | 4.499 | 4.526 | 4.482 | 4.492 | 189,692 | -0.02(-0.52%) |
May 04, 2011 | 4.543 | 4.549 | 4.499 | 4.516 | 181,076 | -0.02(-0.37%) |
May 03, 2011 | 4.559 | 4.563 | 4.533 | 4.533 | 338,457 | -0.03(-0.59%) |
May 02, 2011 | 4.556 | 4.559 | 4.553 | 4.559 | 302,007 | -0.01(-0.15%) |
Apr 29, 2011 | 4.579 | 4.579 | 4.539 | 4.566 | 399,186 | +0.02(+0.37%) |
Apr 28, 2011 | 4.543 | 4.549 | 4.523 | 4.549 | 424,845 | +0.01(+0.15%) |
Apr 27, 2011 | 4.533 | 4.546 | 4.523 | 4.543 | 400,540 | +0.01(+0.30%) |
Apr 26, 2011 | 4.526 | 4.535 | 4.513 | 4.529 | 299,032 | +0.03(+0.59%) |
Apr 25, 2011 | 4.523 | 4.533 | 4.479 | 4.502 | 550,089 | -0.02(-0.52%) |
Apr 21, 2011 | 4.539 | 4.543 | 4.519 | 4.526 | 426,196 | -0.01(-0.15%) |
Apr 20, 2011 | 4.516 | 4.549 | 4.516 | 4.533 | 271,753 | +0.05(+1.04%) |
Apr 19, 2011 | 4.479 | 4.499 | 4.474 | 4.486 | 308,302 | +0.01(+0.33%) |
Apr 18, 2011 | 4.481 | 4.487 | 4.448 | 4.471 | 360,768 | -0.03(-0.72%) |
Apr 15, 2011 | 4.497 | 4.513 | 4.497 | 4.503 | 378,580 | +0.01(+0.28%) |
Apr 14, 2011 | 4.500 | 4.504 | 4.484 | 4.491 | 277,039 | -0.02(-0.36%) |
Apr 13, 2011 | 4.517 | 4.519 | 4.479 | 4.507 | 166,683 | +0.01(+0.15%) |
Apr 12, 2011 | 4.507 | 4.507 | 4.468 | 4.500 | 289,305 | -0.02(-0.43%) |
Apr 11, 2011 | 4.517 | 4.527 | 4.494 | 4.520 | 349,705 | +0.01(+0.14%) |
Apr 08, 2011 | 4.520 | 4.527 | 4.500 | 4.513 | 172,351 | -0.00(-0.05%) |
Apr 07, 2011 | 4.517 | 4.530 | 4.504 | 4.516 | 206,706 | -0.00(-0.09%) |
Apr 06, 2011 | 4.520 | 4.546 | 4.513 | 4.520 | 336,655 | +0.00(+0.00%) |
Apr 05, 2011 | 4.520 | 4.530 | 4.504 | 4.520 | 278,402 | +0.00(+0.00%) |
Apr 04, 2011 | 4.520 | 4.527 | 4.504 | 4.520 | 202,940 | -0.01(-0.14%) |
Apr 01, 2011 | 4.523 | 4.546 | 4.510 | 4.527 | 325,191 | +0.01(+0.14%) |
Mar 31, 2011 | 4.497 | 4.520 | 4.476 | 4.520 | 232,374 | +0.03(+0.58%) |
Mar 30, 2011 | 4.494 | 4.510 | 4.481 | 4.494 | 312,285 | +0.01(+0.22%) |
Mar 29, 2011 | 4.468 | 4.491 | 4.455 | 4.484 | 267,173 | +0.01(+0.22%) |
Mar 28, 2011 | 4.481 | 4.487 | 4.461 | 4.474 | 226,067 | +0.01(+0.22%) |
Mar 25, 2011 | 4.464 | 4.474 | 4.438 | 4.464 | 188,031 | +0.01(+0.29%) |
Mar 24, 2011 | 4.425 | 4.461 | 4.412 | 4.451 | 235,862 | +0.04(+0.81%) |
Mar 23, 2011 | 4.438 | 4.438 | 4.386 | 4.415 | 389,866 | -0.02(-0.37%) |
Mar 22, 2011 | 4.435 | 4.445 | 4.419 | 4.432 | 402,083 | -0.02(-0.44%) |
Mar 21, 2011 | 4.430 | 4.451 | 4.430 | 4.451 | 429,724 | +0.09(+2.02%) |
Mar 18, 2011 | 4.380 | 4.409 | 4.347 | 4.363 | 462,257 | +0.02(+0.38%) |
Mar 17, 2011 | 4.324 | 4.365 | 4.321 | 4.347 | 436,745 | +0.04(+0.91%) |
Mar 16, 2011 | 4.399 | 4.402 | 4.278 | 4.308 | 663,381 | -0.09(-2.15%) |
Mar 15, 2011 | 4.370 | 4.406 | 4.366 | 4.402 | 337,320 | -0.04(-0.81%) |
Mar 14, 2011 | 4.451 | 4.464 | 4.419 | 4.438 | 158,995 | -0.01(-0.29%) |
Mar 11, 2011 | 4.429 | 4.469 | 4.427 | 4.451 | 292,171 | +0.01(+0.15%) |
Mar 10, 2011 | 4.474 | 4.481 | 4.438 | 4.445 | 338,765 | -0.04(-0.80%) |
Mar 09, 2011 | 4.497 | 4.507 | 4.471 | 4.481 | 410,880 | -0.03(-0.58%) |
Mar 08, 2011 | 4.468 | 4.510 | 4.467 | 4.507 | 200,717 | +0.04(+0.80%) |
Mar 07, 2011 | 4.487 | 4.502 | 4.468 | 4.471 | 182,094 | -0.03(-0.58%) |
Mar 04, 2011 | 4.513 | 4.518 | 4.474 | 4.497 | 200,178 | -0.02(-0.43%) |
Mar 03, 2011 | 4.497 | 4.556 | 4.497 | 4.517 | 420,357 | +0.03(+0.65%) |
Mar 02, 2011 | 4.455 | 4.487 | 4.448 | 4.487 | 275,557 | +0.01(+0.29%) |