Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.742 | 4.753 | 4.738 | 4.753 | 331,729 | +0.02(+0.32%) |
May 23, 2011 | 4.738 | 4.749 | 4.730 | 4.738 | 566,810 | -0.00(-0.08%) |
May 20, 2011 | 4.753 | 4.753 | 4.738 | 4.742 | 344,095 | -0.01(-0.24%) |
May 19, 2011 | 4.749 | 4.761 | 4.745 | 4.753 | 441,413 | -0.00(-0.08%) |
May 18, 2011 | 4.745 | 4.768 | 4.742 | 4.757 | 424,891 | +0.00(+0.08%) |
May 17, 2011 | 4.761 | 4.764 | 4.742 | 4.753 | 319,129 | -0.01(-0.24%) |
May 16, 2011 | 4.738 | 4.772 | 4.738 | 4.764 | 295,726 | +0.02(+0.32%) |
May 13, 2011 | 4.749 | 4.761 | 4.734 | 4.749 | 306,080 | +0.00(+0.00%) |
May 12, 2011 | 4.734 | 4.761 | 4.726 | 4.749 | 269,916 | +0.01(+0.23%) |
May 11, 2011 | 4.731 | 4.742 | 4.715 | 4.738 | 353,939 | +0.00(+0.00%) |
May 10, 2011 | 4.727 | 4.746 | 4.727 | 4.738 | 384,758 | +0.00(+0.00%) |
May 09, 2011 | 4.704 | 4.742 | 4.704 | 4.738 | 389,754 | +0.03(+0.56%) |
May 06, 2011 | 4.704 | 4.719 | 4.697 | 4.712 | 269,546 | +0.01(+0.16%) |
May 05, 2011 | 4.700 | 4.712 | 4.697 | 4.704 | 322,756 | +0.00(+0.08%) |
May 04, 2011 | 4.704 | 4.712 | 4.697 | 4.700 | 242,752 | -0.01(-0.24%) |
May 03, 2011 | 4.685 | 4.712 | 4.685 | 4.712 | 415,669 | +0.02(+0.40%) |
May 02, 2011 | 4.687 | 4.693 | 4.681 | 4.693 | 394,339 | +0.02(+0.40%) |
Apr 29, 2011 | 4.697 | 4.697 | 4.663 | 4.674 | 329,658 | +0.00(+0.08%) |
Apr 28, 2011 | 4.659 | 4.670 | 4.647 | 4.670 | 395,146 | +0.01(+0.24%) |
Apr 27, 2011 | 4.640 | 4.666 | 4.640 | 4.659 | 363,018 | +0.01(+0.16%) |
Apr 26, 2011 | 4.644 | 4.666 | 4.640 | 4.651 | 513,185 | +0.00(+0.00%) |
Apr 25, 2011 | 4.632 | 4.651 | 4.629 | 4.651 | 395,622 | +0.01(+0.24%) |
Apr 21, 2011 | 4.621 | 4.647 | 4.618 | 4.640 | 331,771 | +0.02(+0.33%) |
Apr 20, 2011 | 4.629 | 4.640 | 4.625 | 4.625 | 455,612 | +0.01(+0.16%) |
Apr 19, 2011 | 4.598 | 4.621 | 4.594 | 4.617 | 402,828 | +0.03(+0.58%) |
Apr 18, 2011 | 4.579 | 4.598 | 4.576 | 4.591 | 374,860 | -0.01(-0.16%) |
Apr 15, 2011 | 4.579 | 4.606 | 4.579 | 4.598 | 262,115 | +0.02(+0.33%) |
Apr 14, 2011 | 4.564 | 4.583 | 4.564 | 4.583 | 384,383 | +0.00(+0.08%) |
Apr 13, 2011 | 4.583 | 4.591 | 4.560 | 4.579 | 341,468 | +0.00(+0.07%) |
Apr 12, 2011 | 4.557 | 4.576 | 4.557 | 4.576 | 303,899 | +0.02(+0.33%) |
Apr 11, 2011 | 4.572 | 4.576 | 4.557 | 4.561 | 301,149 | -0.01(-0.25%) |
Apr 08, 2011 | 4.572 | 4.572 | 4.561 | 4.572 | 244,251 | +0.00(+0.08%) |
Apr 07, 2011 | 4.572 | 4.580 | 4.565 | 4.568 | 410,255 | +0.00(+0.00%) |
Apr 06, 2011 | 4.576 | 4.587 | 4.568 | 4.568 | 433,978 | -0.01(-0.14%) |
Apr 05, 2011 | 4.576 | 4.581 | 4.565 | 4.575 | 365,731 | +0.00(+0.06%) |
Apr 04, 2011 | 4.572 | 4.580 | 4.565 | 4.572 | 228,956 | +0.00(+0.00%) |
Apr 01, 2011 | 4.550 | 4.580 | 4.550 | 4.572 | 451,941 | +0.02(+0.33%) |
Mar 31, 2011 | 4.568 | 4.568 | 4.550 | 4.557 | 443,005 | -0.00(-0.08%) |
Mar 30, 2011 | 4.561 | 4.576 | 4.546 | 4.561 | 333,758 | +0.01(+0.25%) |
Mar 29, 2011 | 4.568 | 4.578 | 4.546 | 4.550 | 428,087 | -0.02(-0.41%) |
Mar 28, 2011 | 4.568 | 4.576 | 4.561 | 4.568 | 250,652 | +0.00(+0.08%) |
Mar 25, 2011 | 4.565 | 4.572 | 4.557 | 4.565 | 474,938 | +0.00(+0.00%) |
Mar 24, 2011 | 4.557 | 4.565 | 4.546 | 4.565 | 528,959 | +0.00(+0.00%) |
Mar 23, 2011 | 4.553 | 4.565 | 4.546 | 4.565 | 293,785 | +0.01(+0.25%) |
Mar 22, 2011 | 4.535 | 4.572 | 4.535 | 4.553 | 245,580 | +0.00(+0.00%) |
Mar 21, 2011 | 4.557 | 4.565 | 4.550 | 4.553 | 534,398 | -0.01(-0.16%) |
Mar 18, 2011 | 4.557 | 4.561 | 4.538 | 4.561 | 306,859 | +0.01(+0.17%) |
Mar 17, 2011 | 4.565 | 4.565 | 4.546 | 4.553 | 255,078 | -0.00(-0.08%) |
Mar 16, 2011 | 4.550 | 4.561 | 4.516 | 4.557 | 742,383 | +0.01(+0.17%) |
Mar 15, 2011 | 4.538 | 4.561 | 4.538 | 4.550 | 1,208,721 | -0.00(-0.08%) |
Mar 14, 2011 | 4.535 | 4.562 | 4.535 | 4.553 | 331,646 | +0.00(+0.08%) |
Mar 11, 2011 | 4.546 | 4.565 | 4.535 | 4.550 | 337,761 | +0.01(+0.16%) |
Mar 10, 2011 | 4.531 | 4.546 | 4.524 | 4.542 | 328,365 | +0.01(+0.16%) |
Mar 09, 2011 | 4.524 | 4.542 | 4.524 | 4.535 | 422,573 | -0.01(-0.16%) |
Mar 08, 2011 | 4.524 | 4.542 | 4.520 | 4.542 | 358,611 | +0.01(+0.25%) |
Mar 07, 2011 | 4.520 | 4.539 | 4.520 | 4.531 | 356,145 | +0.01(+0.17%) |
Mar 04, 2011 | 4.539 | 4.539 | 4.513 | 4.524 | 331,832 | -0.01(-0.25%) |
Mar 03, 2011 | 4.561 | 4.565 | 4.531 | 4.535 | 573,132 | -0.04(-0.90%) |
Mar 02, 2011 | 4.535 | 4.580 | 4.531 | 4.576 | 912,745 | +0.04(+0.82%) |