Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.400 | 4.411 | 4.386 | 4.403 | 535,934 | +0.01(+0.24%) |
Apr 28, 2011 | 4.378 | 4.400 | 4.375 | 4.393 | 427,577 | +0.01(+0.33%) |
Apr 27, 2011 | 4.389 | 4.389 | 4.360 | 4.378 | 408,708 | +0.00(+0.00%) |
Apr 26, 2011 | 4.389 | 4.404 | 4.353 | 4.378 | 917,967 | +0.00(+0.00%) |
Apr 25, 2011 | 4.394 | 4.400 | 4.371 | 4.378 | 456,788 | -0.01(-0.33%) |
Apr 21, 2011 | 4.404 | 4.407 | 4.382 | 4.393 | 436,043 | +0.00(+0.04%) |
Apr 20, 2011 | 4.400 | 4.415 | 4.382 | 4.391 | 368,610 | +0.02(+0.45%) |
Apr 19, 2011 | 4.375 | 4.375 | 4.350 | 4.371 | 343,233 | +0.00(+0.10%) |
Apr 18, 2011 | 4.353 | 4.367 | 4.320 | 4.367 | 496,661 | -0.02(-0.49%) |
Apr 15, 2011 | 4.378 | 4.406 | 4.364 | 4.388 | 289,849 | +0.02(+0.41%) |
Apr 14, 2011 | 4.353 | 4.370 | 4.345 | 4.370 | 340,780 | +0.01(+0.16%) |
Apr 13, 2011 | 4.378 | 4.381 | 4.349 | 4.363 | 307,285 | -0.01(-0.16%) |
Apr 12, 2011 | 4.378 | 4.378 | 4.345 | 4.370 | 365,752 | -0.03(-0.73%) |
Apr 11, 2011 | 4.410 | 4.421 | 4.378 | 4.403 | 368,167 | -0.01(-0.16%) |
Apr 08, 2011 | 4.435 | 4.448 | 4.410 | 4.410 | 287,926 | -0.03(-0.57%) |
Apr 07, 2011 | 4.449 | 4.456 | 4.424 | 4.435 | 283,940 | -0.02(-0.48%) |
Apr 06, 2011 | 4.446 | 4.460 | 4.442 | 4.456 | 404,827 | +0.01(+0.32%) |
Apr 05, 2011 | 4.435 | 4.457 | 4.424 | 4.442 | 267,196 | -0.01(-0.24%) |
Apr 04, 2011 | 4.471 | 4.478 | 4.442 | 4.453 | 440,809 | -0.03(-0.72%) |
Apr 01, 2011 | 4.517 | 4.521 | 4.467 | 4.485 | 502,894 | -0.05(-1.03%) |
Mar 31, 2011 | 4.492 | 4.532 | 4.456 | 4.532 | 495,327 | +0.05(+1.12%) |
Mar 30, 2011 | 4.474 | 4.485 | 4.467 | 4.482 | 423,145 | +0.02(+0.48%) |
Mar 29, 2011 | 4.464 | 4.474 | 4.442 | 4.460 | 379,054 | -0.00(-0.08%) |
Mar 28, 2011 | 4.456 | 4.474 | 4.442 | 4.464 | 637,871 | +0.00(+0.08%) |
Mar 25, 2011 | 4.439 | 4.460 | 4.428 | 4.460 | 524,509 | +0.03(+0.73%) |
Mar 24, 2011 | 4.421 | 4.446 | 4.410 | 4.428 | 454,007 | +0.03(+0.65%) |
Mar 23, 2011 | 4.363 | 4.399 | 4.360 | 4.399 | 384,642 | +0.03(+0.66%) |
Mar 22, 2011 | 4.392 | 4.401 | 4.356 | 4.370 | 318,347 | +0.00(+0.02%) |
Mar 21, 2011 | 4.363 | 4.384 | 4.355 | 4.370 | 352,229 | +0.05(+1.15%) |
Mar 18, 2011 | 4.331 | 4.348 | 4.302 | 4.320 | 290,468 | +0.02(+0.41%) |
Mar 17, 2011 | 4.316 | 4.352 | 4.299 | 4.302 | 439,056 | +0.01(+0.25%) |
Mar 16, 2011 | 4.338 | 4.363 | 4.270 | 4.291 | 664,704 | -0.06(-1.31%) |
Mar 15, 2011 | 4.316 | 4.366 | 4.309 | 4.348 | 872,702 | -0.03(-0.65%) |
Mar 14, 2011 | 4.395 | 4.409 | 4.355 | 4.377 | 459,788 | -0.04(-0.97%) |
Mar 11, 2011 | 4.380 | 4.423 | 4.373 | 4.419 | 735,167 | +0.04(+0.89%) |
Mar 10, 2011 | 4.387 | 4.409 | 4.363 | 4.380 | 745,396 | -0.01(-0.32%) |
Mar 09, 2011 | 4.409 | 4.416 | 4.395 | 4.395 | 311,478 | -0.03(-0.64%) |
Mar 08, 2011 | 4.391 | 4.423 | 4.384 | 4.423 | 401,708 | +0.03(+0.73%) |
Mar 07, 2011 | 4.395 | 4.405 | 4.366 | 4.391 | 516,169 | -0.00(-0.08%) |
Mar 04, 2011 | 4.384 | 4.395 | 4.366 | 4.395 | 425,359 | +0.00(+0.08%) |
Mar 03, 2011 | 4.370 | 4.412 | 4.370 | 4.391 | 554,389 | +0.03(+0.65%) |
Mar 02, 2011 | 4.323 | 4.366 | 4.295 | 4.363 | 466,445 | +0.01(+0.16%) |
Mar 01, 2011 | 4.355 | 4.380 | 4.338 | 4.355 | 538,228 | -0.01(-0.24%) |
Feb 28, 2011 | 4.377 | 4.384 | 4.341 | 4.366 | 636,522 | +0.01(+0.24%) |
Feb 25, 2011 | 4.338 | 4.370 | 4.338 | 4.355 | 386,129 | +0.02(+0.57%) |
Feb 24, 2011 | 4.345 | 4.348 | 4.302 | 4.331 | 405,103 | -0.01(-0.31%) |
Feb 23, 2011 | 4.359 | 4.384 | 4.320 | 4.344 | 571,208 | -0.02(-0.42%) |
Feb 22, 2011 | 4.444 | 4.444 | 4.348 | 4.363 | 798,582 | -0.11(-2.46%) |
Feb 18, 2011 | 4.487 | 4.487 | 4.459 | 4.473 | 628,306 | -0.02(-0.40%) |
Feb 17, 2011 | 4.501 | 4.501 | 4.476 | 4.491 | 506,181 | -0.01(-0.32%) |
Feb 16, 2011 | 4.491 | 4.512 | 4.466 | 4.505 | 584,351 | +0.04(+0.81%) |
Feb 15, 2011 | 4.433 | 4.468 | 4.433 | 4.468 | 427,686 | +0.01(+0.32%) |
Feb 14, 2011 | 4.454 | 4.461 | 4.440 | 4.454 | 675,478 | +0.00(+0.08%) |
Feb 11, 2011 | 4.447 | 4.461 | 4.437 | 4.451 | 618,398 | +0.01(+0.24%) |
Feb 10, 2011 | 4.430 | 4.454 | 4.415 | 4.440 | 606,272 | +0.01(+0.16%) |
Feb 09, 2011 | 4.430 | 4.454 | 4.415 | 4.433 | 680,822 | -0.01(-0.16%) |
Feb 08, 2011 | 4.377 | 4.440 | 4.372 | 4.440 | 1,523,865 | +0.07(+1.70%) |
Feb 07, 2011 | 4.313 | 4.366 | 4.310 | 4.366 | 797,380 | +0.05(+1.23%) |
Feb 04, 2011 | 4.303 | 4.317 | 4.285 | 4.313 | 384,661 | +0.02(+0.49%) |
Feb 03, 2011 | 4.267 | 4.295 | 4.264 | 4.292 | 380,746 | +0.01(+0.33%) |
Feb 02, 2011 | 4.285 | 4.295 | 4.271 | 4.278 | 453,939 | -0.00(-0.08%) |