Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.485 | 4.512 | 4.473 | 4.489 | 1,707,527 | +0.02(+0.34%) |
May 23, 2011 | 4.447 | 4.500 | 4.435 | 4.473 | 1,988,003 | -0.03(-0.77%) |
May 20, 2011 | 4.462 | 4.550 | 4.462 | 4.508 | 3,192,947 | +0.03(+0.60%) |
May 19, 2011 | 4.516 | 4.539 | 4.458 | 4.481 | 1,689,378 | -0.02(-0.34%) |
May 18, 2011 | 4.412 | 4.497 | 4.401 | 4.497 | 2,390,685 | +0.08(+1.74%) |
May 17, 2011 | 4.427 | 4.435 | 4.370 | 4.420 | 2,764,173 | -0.02(-0.43%) |
May 16, 2011 | 4.443 | 4.493 | 4.427 | 4.439 | 2,676,908 | -0.04(-0.94%) |
May 13, 2011 | 4.608 | 4.623 | 4.470 | 4.481 | 2,995,494 | -0.13(-2.83%) |
May 12, 2011 | 4.466 | 4.616 | 4.431 | 4.612 | 3,793,830 | +0.04(+0.92%) |
May 11, 2011 | 4.554 | 4.581 | 4.512 | 4.569 | 2,384,411 | +0.02(+0.34%) |
May 10, 2011 | 4.477 | 4.554 | 4.462 | 4.554 | 4,089,975 | +0.11(+2.42%) |
May 09, 2011 | 4.397 | 4.462 | 4.381 | 4.447 | 1,554,718 | +0.02(+0.35%) |
May 06, 2011 | 4.604 | 4.604 | 4.408 | 4.431 | 2,581,833 | -0.12(-2.62%) |
May 05, 2011 | 4.600 | 4.616 | 4.512 | 4.550 | 2,189,357 | -0.08(-1.82%) |
May 04, 2011 | 4.685 | 4.704 | 4.619 | 4.635 | 1,269,276 | -0.04(-0.90%) |
May 03, 2011 | 4.727 | 4.754 | 4.631 | 4.677 | 1,265,787 | -0.05(-1.14%) |
May 02, 2011 | 4.723 | 4.742 | 4.719 | 4.731 | 2,305,425 | -0.01(-0.16%) |
Apr 29, 2011 | 4.742 | 4.754 | 4.665 | 4.738 | 2,256,879 | +0.02(+0.33%) |
Apr 28, 2011 | 4.646 | 4.723 | 4.641 | 4.723 | 1,196,452 | +0.08(+1.82%) |
Apr 27, 2011 | 4.627 | 4.642 | 4.612 | 4.639 | 1,131,203 | +0.02(+0.50%) |
Apr 26, 2011 | 4.585 | 4.631 | 4.569 | 4.616 | 1,874,656 | +0.05(+1.09%) |
Apr 25, 2011 | 4.577 | 4.589 | 4.535 | 4.566 | 979,485 | -0.02(-0.50%) |
Apr 21, 2011 | 4.608 | 4.608 | 4.573 | 4.589 | 1,234,335 | -0.00(-0.08%) |
Apr 20, 2011 | 4.589 | 4.608 | 4.543 | 4.593 | 1,981,880 | +0.05(+1.10%) |
Apr 19, 2011 | 4.539 | 4.585 | 4.516 | 4.543 | 1,462,112 | +0.03(+0.60%) |
Apr 18, 2011 | 4.473 | 4.523 | 4.454 | 4.516 | 1,579,904 | -0.00(-0.08%) |
Apr 15, 2011 | 4.481 | 4.550 | 4.479 | 4.520 | 3,203,119 | +0.03(+0.68%) |
Apr 14, 2011 | 4.385 | 4.489 | 4.377 | 4.489 | 1,488,954 | +0.09(+2.10%) |
Apr 13, 2011 | 4.416 | 4.470 | 4.377 | 4.397 | 1,039,596 | -0.02(-0.43%) |
Apr 12, 2011 | 4.362 | 4.435 | 4.358 | 4.416 | 1,700,897 | +0.04(+0.88%) |
Apr 11, 2011 | 4.354 | 4.435 | 4.354 | 4.377 | 1,220,869 | +0.03(+0.71%) |
Apr 08, 2011 | 4.424 | 4.449 | 4.335 | 4.347 | 1,627,462 | -0.06(-1.31%) |
Apr 07, 2011 | 4.462 | 4.466 | 4.381 | 4.404 | 1,186,048 | -0.05(-1.04%) |
Apr 06, 2011 | 4.462 | 4.477 | 4.439 | 4.450 | 801,311 | -0.00(-0.09%) |
Apr 05, 2011 | 4.458 | 4.477 | 4.427 | 4.454 | 1,025,429 | +0.00(+0.09%) |
Apr 04, 2011 | 4.454 | 4.493 | 4.431 | 4.450 | 1,358,891 | +0.02(+0.43%) |
Apr 01, 2011 | 4.450 | 4.504 | 4.420 | 4.431 | 1,849,796 | -0.01(-0.26%) |
Mar 31, 2011 | 4.374 | 4.447 | 4.370 | 4.443 | 2,669,221 | +0.07(+1.58%) |
Mar 30, 2011 | 4.374 | 4.374 | 4.374 | 4.374 | 1,788,193 | +0.07(+1.52%) |
Mar 29, 2011 | 4.320 | 4.324 | 4.285 | 4.308 | 1,721,533 | +0.00(+0.09%) |
Mar 28, 2011 | 4.270 | 4.339 | 4.266 | 4.305 | 1,239,627 | +0.05(+1.26%) |
Mar 25, 2011 | 4.255 | 4.308 | 4.232 | 4.251 | 1,198,631 | +0.02(+0.54%) |
Mar 24, 2011 | 4.266 | 4.301 | 4.224 | 4.228 | 1,585,467 | -0.03(-0.63%) |
Mar 23, 2011 | 4.312 | 4.320 | 4.251 | 4.255 | 1,765,101 | -0.07(-1.51%) |
Mar 22, 2011 | 4.366 | 4.374 | 4.305 | 4.320 | 887,741 | -0.03(-0.79%) |
Mar 21, 2011 | 4.358 | 4.370 | 4.343 | 4.354 | 1,285,100 | +0.05(+1.07%) |
Mar 18, 2011 | 4.274 | 4.308 | 4.255 | 4.308 | 1,834,171 | +0.07(+1.54%) |
Mar 17, 2011 | 4.274 | 4.274 | 4.228 | 4.243 | 1,494,128 | +0.03(+0.64%) |
Mar 16, 2011 | 4.251 | 4.293 | 4.212 | 4.216 | 2,612,560 | -0.03(-0.81%) |
Mar 15, 2011 | 4.262 | 4.408 | 4.251 | 4.251 | 2,276,854 | -0.08(-1.86%) |
Mar 14, 2011 | 4.386 | 4.392 | 4.331 | 4.331 | 1,599,687 | -0.06(-1.29%) |
Mar 11, 2011 | 4.313 | 4.411 | 4.309 | 4.388 | 1,714,656 | +0.08(+1.75%) |
Mar 10, 2011 | 4.313 | 4.337 | 4.294 | 4.313 | 1,675,327 | -0.03(-0.78%) |
Mar 09, 2011 | 4.365 | 4.392 | 4.320 | 4.346 | 1,410,501 | -0.02(-0.43%) |
Mar 08, 2011 | 4.286 | 4.403 | 4.286 | 4.365 | 1,276,891 | +0.08(+1.76%) |
Mar 07, 2011 | 4.350 | 4.388 | 4.248 | 4.290 | 1,262,147 | -0.06(-1.39%) |
Mar 04, 2011 | 4.343 | 4.369 | 4.305 | 4.350 | 1,198,961 | -0.00(-0.09%) |
Mar 03, 2011 | 4.320 | 4.373 | 4.320 | 4.354 | 1,215,895 | +0.06(+1.41%) |
Mar 02, 2011 | 4.275 | 4.328 | 4.260 | 4.294 | 1,509,565 | +0.02(+0.53%) |