Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.603 | 4.643 | 4.581 | 4.611 | 402,599 | +0.01(+0.32%) |
May 23, 2011 | 4.592 | 4.643 | 4.581 | 4.596 | 334,018 | -0.03(-0.55%) |
May 20, 2011 | 4.651 | 4.651 | 4.603 | 4.621 | 350,535 | -0.04(-0.78%) |
May 19, 2011 | 4.632 | 4.658 | 4.607 | 4.658 | 393,304 | +0.05(+1.02%) |
May 18, 2011 | 4.611 | 4.614 | 4.581 | 4.611 | 399,863 | +0.02(+0.48%) |
May 17, 2011 | 4.621 | 4.621 | 4.563 | 4.589 | 369,394 | -0.02(-0.47%) |
May 16, 2011 | 4.632 | 4.643 | 4.594 | 4.611 | 540,237 | +0.00(+0.08%) |
May 13, 2011 | 4.643 | 4.643 | 4.600 | 4.607 | 385,201 | -0.01(-0.31%) |
May 12, 2011 | 4.614 | 4.629 | 4.603 | 4.621 | 558,873 | +0.03(+0.63%) |
May 11, 2011 | 4.596 | 4.607 | 4.585 | 4.592 | 233,583 | +0.01(+0.16%) |
May 10, 2011 | 4.578 | 4.600 | 4.560 | 4.585 | 390,893 | +0.01(+0.32%) |
May 09, 2011 | 4.542 | 4.571 | 4.538 | 4.571 | 305,387 | +0.03(+0.56%) |
May 06, 2011 | 4.531 | 4.553 | 4.520 | 4.545 | 300,064 | +0.02(+0.48%) |
May 05, 2011 | 4.527 | 4.531 | 4.516 | 4.524 | 385,705 | -0.02(-0.48%) |
May 04, 2011 | 4.549 | 4.553 | 4.520 | 4.545 | 279,265 | -0.01(-0.32%) |
May 03, 2011 | 4.567 | 4.574 | 4.531 | 4.560 | 398,227 | +0.00(+0.00%) |
May 02, 2011 | 4.555 | 4.560 | 4.553 | 4.560 | 293,250 | +0.04(+0.88%) |
Apr 29, 2011 | 4.509 | 4.534 | 4.506 | 4.520 | 387,442 | +0.01(+0.24%) |
Apr 28, 2011 | 4.516 | 4.516 | 4.495 | 4.509 | 318,028 | -0.01(-0.24%) |
Apr 27, 2011 | 4.509 | 4.524 | 4.498 | 4.520 | 313,794 | -0.00(-0.08%) |
Apr 26, 2011 | 4.545 | 4.553 | 4.513 | 4.524 | 303,172 | -0.02(-0.48%) |
Apr 25, 2011 | 4.582 | 4.585 | 4.545 | 4.545 | 379,325 | -0.03(-0.71%) |
Apr 21, 2011 | 4.592 | 4.592 | 4.567 | 4.578 | 469,601 | +0.01(+0.24%) |
Apr 20, 2011 | 4.592 | 4.600 | 4.549 | 4.567 | 487,220 | +0.01(+0.15%) |
Apr 19, 2011 | 4.531 | 4.562 | 4.520 | 4.560 | 244,257 | +0.01(+0.24%) |
Apr 18, 2011 | 4.538 | 4.549 | 4.516 | 4.549 | 231,721 | +0.00(+0.08%) |
Apr 15, 2011 | 4.571 | 4.574 | 4.538 | 4.545 | 333,302 | -0.01(-0.16%) |
Apr 14, 2011 | 4.524 | 4.556 | 4.509 | 4.553 | 409,444 | +0.02(+0.40%) |
Apr 13, 2011 | 4.527 | 4.545 | 4.520 | 4.534 | 487,549 | +0.02(+0.40%) |
Apr 12, 2011 | 4.502 | 4.516 | 4.484 | 4.516 | 391,740 | +0.02(+0.40%) |
Apr 11, 2011 | 4.502 | 4.509 | 4.488 | 4.498 | 431,248 | +0.00(+0.00%) |
Apr 08, 2011 | 4.524 | 4.524 | 4.480 | 4.498 | 265,279 | +0.00(+0.00%) |
Apr 07, 2011 | 4.491 | 4.498 | 4.473 | 4.498 | 272,042 | +0.02(+0.40%) |
Apr 06, 2011 | 4.430 | 4.480 | 4.430 | 4.480 | 306,068 | +0.03(+0.73%) |
Apr 05, 2011 | 4.412 | 4.470 | 4.412 | 4.448 | 297,707 | +0.01(+0.24%) |
Apr 04, 2011 | 4.441 | 4.441 | 4.390 | 4.437 | 378,938 | +0.02(+0.49%) |
Apr 01, 2011 | 4.534 | 4.534 | 4.408 | 4.416 | 327,378 | -0.01(-0.23%) |
Mar 31, 2011 | 4.462 | 4.470 | 4.412 | 4.426 | 445,411 | -0.05(-1.15%) |
Mar 30, 2011 | 4.480 | 4.480 | 4.478 | 4.478 | 345,446 | -0.02(-0.39%) |
Mar 29, 2011 | 4.466 | 4.495 | 4.454 | 4.495 | 366,912 | +0.05(+1.13%) |
Mar 28, 2011 | 4.462 | 4.462 | 4.416 | 4.444 | 435,641 | +0.01(+0.16%) |
Mar 25, 2011 | 4.455 | 4.462 | 4.408 | 4.437 | 459,005 | -0.01(-0.24%) |
Mar 24, 2011 | 4.455 | 4.462 | 4.444 | 4.448 | 367,467 | -0.00(-0.08%) |
Mar 23, 2011 | 4.452 | 4.455 | 4.437 | 4.452 | 396,341 | +0.01(+0.24%) |
Mar 22, 2011 | 4.444 | 4.444 | 4.412 | 4.441 | 265,743 | +0.00(+0.00%) |
Mar 21, 2011 | 4.416 | 4.441 | 4.394 | 4.441 | 325,869 | +0.05(+1.06%) |
Mar 18, 2011 | 4.419 | 4.430 | 4.390 | 4.394 | 279,003 | -0.05(-1.13%) |
Mar 17, 2011 | 4.444 | 4.444 | 4.419 | 4.444 | 333,731 | +0.00(+0.00%) |
Mar 16, 2011 | 4.462 | 4.462 | 4.398 | 4.444 | 289,312 | -0.01(-0.32%) |
Mar 15, 2011 | 4.398 | 4.459 | 4.390 | 4.459 | 502,242 | -0.00(-0.08%) |
Mar 14, 2011 | 4.495 | 4.495 | 4.444 | 4.462 | 290,863 | -0.03(-0.64%) |
Mar 11, 2011 | 4.495 | 4.498 | 4.452 | 4.491 | 322,593 | -0.00(-0.08%) |
Mar 10, 2011 | 4.477 | 4.495 | 4.438 | 4.495 | 451,228 | +0.02(+0.40%) |
Mar 09, 2011 | 4.466 | 4.477 | 4.412 | 4.477 | 701,110 | +0.03(+0.64%) |
Mar 08, 2011 | 4.412 | 4.448 | 4.377 | 4.448 | 408,174 | +0.05(+1.06%) |
Mar 07, 2011 | 4.434 | 4.434 | 4.362 | 4.402 | 431,820 | +0.00(+0.00%) |
Mar 04, 2011 | 4.459 | 4.463 | 4.395 | 4.402 | 347,920 | -0.05(-1.21%) |
Mar 03, 2011 | 4.498 | 4.498 | 4.416 | 4.455 | 460,864 | -0.02(-0.40%) |
Mar 02, 2011 | 4.470 | 4.483 | 4.455 | 4.473 | 349,875 | -0.00(-0.08%) |