Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.424 | 4.438 | 4.424 | 4.427 | 2,330 | +0.00(+0.06%) |
May 23, 2011 | 4.390 | 4.444 | 4.390 | 4.424 | 11,724 | +0.00(+0.00%) |
May 20, 2011 | 4.438 | 4.438 | 4.417 | 4.424 | 6,931 | +0.01(+0.31%) |
May 19, 2011 | 4.438 | 4.438 | 4.390 | 4.410 | 159,810 | +0.01(+0.15%) |
May 18, 2011 | 4.376 | 4.444 | 4.247 | 4.404 | 18,108 | -0.03(-0.61%) |
May 17, 2011 | 4.492 | 4.492 | 4.414 | 4.431 | 23,888 | -0.07(-1.66%) |
May 16, 2011 | 4.431 | 4.506 | 4.424 | 4.506 | 5,207 | +0.07(+1.53%) |
May 13, 2011 | 4.458 | 4.458 | 4.383 | 4.438 | 11,980 | -0.02(-0.46%) |
May 12, 2011 | 4.444 | 4.458 | 4.444 | 4.458 | 3,207 | +0.02(+0.55%) |
May 11, 2011 | 4.506 | 4.506 | 4.383 | 4.434 | 10,907 | -0.11(-2.34%) |
May 10, 2011 | 4.383 | 4.540 | 4.383 | 4.540 | 18,139 | +0.18(+4.06%) |
May 09, 2011 | 4.363 | 4.390 | 4.356 | 4.363 | 4,168 | -0.01(-0.16%) |
May 06, 2011 | 4.363 | 4.370 | 4.343 | 4.370 | 7,832 | +0.01(+0.15%) |
May 05, 2011 | 4.342 | 4.376 | 4.342 | 4.363 | 3,045 | +0.00(+0.00%) |
May 04, 2011 | 4.356 | 4.370 | 4.356 | 4.363 | 14,516 | +0.01(+0.16%) |
May 03, 2011 | 4.336 | 4.363 | 4.336 | 4.356 | 20,014 | +0.00(+0.00%) |
May 02, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 4,588 | +0.00(+0.00%) |
Apr 29, 2011 | 4.349 | 4.363 | 4.254 | 4.356 | 20,767 | +0.00(+0.00%) |
Apr 28, 2011 | 4.390 | 4.390 | 4.356 | 4.356 | 1,763 | +0.00(+0.00%) |
Apr 27, 2011 | 4.356 | 4.363 | 4.356 | 4.356 | 4,523 | +0.00(+0.00%) |
Apr 26, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 1,818 | +0.00(+0.00%) |
Apr 25, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 3,085 | -0.01(-0.16%) |
Apr 21, 2011 | 4.363 | 4.376 | 4.356 | 4.363 | 1,165 | +0.01(+0.16%) |
Apr 20, 2011 | 4.374 | 4.374 | 4.356 | 4.356 | 3,342 | -0.03(-0.62%) |
Apr 19, 2011 | 4.356 | 4.383 | 4.356 | 4.383 | 3,379 | +0.04(+0.94%) |
Apr 18, 2011 | 4.342 | 4.342 | 4.342 | 4.342 | 8,080 | -0.02(-0.47%) |
Apr 15, 2011 | 4.363 | 4.363 | 4.363 | 4.363 | 146 | -0.01(-0.16%) |
Apr 14, 2011 | 4.322 | 4.390 | 4.322 | 4.370 | 2,518 | +0.01(+0.31%) |
Apr 13, 2011 | 4.397 | 4.404 | 4.342 | 4.356 | 55,503 | -0.02(-0.47%) |
Apr 12, 2011 | 4.363 | 4.404 | 4.254 | 4.376 | 6,435 | -0.01(-0.16%) |
Apr 11, 2011 | 4.336 | 4.404 | 4.322 | 4.383 | 8,385 | +0.02(+0.47%) |
Apr 08, 2011 | 4.383 | 4.383 | 4.356 | 4.363 | 3,527 | -0.06(-1.38%) |
Apr 07, 2011 | 4.356 | 4.424 | 4.329 | 4.424 | 8,890 | +0.07(+1.50%) |
Apr 06, 2011 | 4.356 | 4.370 | 4.356 | 4.359 | 10,972 | +0.00(+0.06%) |
Apr 05, 2011 | 4.356 | 4.356 | 4.349 | 4.356 | 4,444 | -0.00(-0.03%) |
Apr 04, 2011 | 4.356 | 4.357 | 4.349 | 4.357 | 1,536 | +0.00(+0.03%) |
Apr 01, 2011 | 4.363 | 4.363 | 4.329 | 4.356 | 15,638 | -0.05(-1.08%) |
Mar 31, 2011 | 4.302 | 4.404 | 4.261 | 4.404 | 12,224 | +0.06(+1.35%) |
Mar 30, 2011 | 4.308 | 4.347 | 4.254 | 4.345 | 12,406 | +0.00(+0.08%) |
Mar 29, 2011 | 4.329 | 4.342 | 4.322 | 4.342 | 8,163 | -0.01(-0.18%) |
Mar 28, 2011 | 4.336 | 4.349 | 4.281 | 4.349 | 21,662 | +0.04(+0.95%) |
Mar 25, 2011 | 4.356 | 4.363 | 4.281 | 4.308 | 33,146 | -0.05(-1.09%) |
Mar 24, 2011 | 4.322 | 4.356 | 4.288 | 4.356 | 31,027 | +0.00(+0.00%) |
Mar 23, 2011 | 4.356 | 4.383 | 4.349 | 4.356 | 10,142 | +0.01(+0.16%) |
Mar 22, 2011 | 4.336 | 4.363 | 4.309 | 4.349 | 1,585 | +0.05(+1.11%) |
Mar 21, 2011 | 4.308 | 4.308 | 4.302 | 4.302 | 2,791 | -0.09(-2.02%) |
Mar 18, 2011 | 4.322 | 4.390 | 4.288 | 4.390 | 5,007 | +0.06(+1.41%) |
Mar 17, 2011 | 4.349 | 4.390 | 4.302 | 4.329 | 8,333 | -0.03(-0.62%) |
Mar 16, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 440 | -0.03(-0.78%) |
Mar 15, 2011 | 4.356 | 4.458 | 4.356 | 4.390 | 3,811 | +0.03(+0.62%) |
Mar 14, 2011 | 4.356 | 4.363 | 4.288 | 4.363 | 8,282 | +0.00(+0.00%) |
Mar 11, 2011 | 4.390 | 4.390 | 4.363 | 4.363 | 734 | -0.03(-0.62%) |
Mar 10, 2011 | 4.451 | 4.451 | 4.355 | 4.390 | 29,695 | -0.03(-0.74%) |
Mar 09, 2011 | 4.444 | 4.444 | 4.423 | 4.423 | 750 | -0.02(-0.49%) |
Mar 08, 2011 | 4.404 | 4.485 | 4.404 | 4.444 | 5,756 | +0.04(+0.93%) |
Mar 07, 2011 | 4.295 | 4.404 | 4.295 | 4.404 | 6,298 | +0.05(+1.09%) |
Mar 04, 2011 | 4.424 | 4.438 | 4.356 | 4.356 | 8,401 | -0.07(-1.54%) |
Mar 03, 2011 | 4.451 | 4.451 | 4.356 | 4.424 | 8,484 | +0.00(+0.00%) |
Mar 02, 2011 | 4.424 | 4.426 | 4.356 | 4.424 | 26,364 | +0.00(+0.00%) |