Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.602 | 4.642 | 4.581 | 4.610 | 402,684 | +0.01(+0.32%) |
May 23, 2011 | 4.591 | 4.642 | 4.581 | 4.595 | 334,088 | -0.03(-0.55%) |
May 20, 2011 | 4.650 | 4.650 | 4.602 | 4.620 | 350,609 | -0.04(-0.78%) |
May 19, 2011 | 4.631 | 4.657 | 4.606 | 4.657 | 393,387 | +0.05(+1.02%) |
May 18, 2011 | 4.610 | 4.613 | 4.581 | 4.610 | 399,947 | +0.02(+0.48%) |
May 17, 2011 | 4.620 | 4.620 | 4.562 | 4.588 | 369,472 | -0.02(-0.47%) |
May 16, 2011 | 4.631 | 4.642 | 4.593 | 4.610 | 540,351 | +0.00(+0.08%) |
May 13, 2011 | 4.642 | 4.642 | 4.599 | 4.606 | 385,282 | -0.01(-0.31%) |
May 12, 2011 | 4.613 | 4.628 | 4.602 | 4.620 | 558,991 | +0.03(+0.63%) |
May 11, 2011 | 4.595 | 4.606 | 4.584 | 4.591 | 233,632 | +0.01(+0.16%) |
May 10, 2011 | 4.577 | 4.599 | 4.559 | 4.584 | 390,975 | +0.01(+0.32%) |
May 09, 2011 | 4.541 | 4.570 | 4.537 | 4.570 | 305,452 | +0.03(+0.56%) |
May 06, 2011 | 4.530 | 4.552 | 4.519 | 4.544 | 300,127 | +0.02(+0.48%) |
May 05, 2011 | 4.526 | 4.530 | 4.515 | 4.523 | 385,786 | -0.02(-0.48%) |
May 04, 2011 | 4.548 | 4.552 | 4.519 | 4.544 | 279,324 | -0.01(-0.32%) |
May 03, 2011 | 4.566 | 4.573 | 4.530 | 4.559 | 398,311 | +0.00(+0.00%) |
May 02, 2011 | 4.554 | 4.559 | 4.552 | 4.559 | 293,312 | +0.04(+0.88%) |
Apr 29, 2011 | 4.508 | 4.534 | 4.505 | 4.519 | 387,523 | +0.01(+0.24%) |
Apr 28, 2011 | 4.515 | 4.515 | 4.494 | 4.508 | 318,096 | -0.01(-0.24%) |
Apr 27, 2011 | 4.508 | 4.523 | 4.497 | 4.519 | 313,861 | -0.00(-0.08%) |
Apr 26, 2011 | 4.544 | 4.552 | 4.512 | 4.523 | 303,236 | -0.02(-0.48%) |
Apr 25, 2011 | 4.581 | 4.584 | 4.544 | 4.544 | 379,405 | -0.03(-0.71%) |
Apr 21, 2011 | 4.591 | 4.591 | 4.566 | 4.577 | 469,700 | +0.01(+0.24%) |
Apr 20, 2011 | 4.591 | 4.599 | 4.548 | 4.566 | 487,323 | +0.01(+0.15%) |
Apr 19, 2011 | 4.530 | 4.561 | 4.519 | 4.559 | 244,308 | +0.01(+0.24%) |
Apr 18, 2011 | 4.537 | 4.548 | 4.515 | 4.548 | 231,770 | +0.00(+0.08%) |
Apr 15, 2011 | 4.570 | 4.573 | 4.537 | 4.544 | 333,372 | -0.01(-0.16%) |
Apr 14, 2011 | 4.523 | 4.555 | 4.508 | 4.552 | 409,530 | +0.02(+0.40%) |
Apr 13, 2011 | 4.526 | 4.544 | 4.519 | 4.534 | 487,652 | +0.02(+0.40%) |
Apr 12, 2011 | 4.501 | 4.515 | 4.483 | 4.515 | 391,822 | +0.02(+0.40%) |
Apr 11, 2011 | 4.501 | 4.508 | 4.487 | 4.497 | 431,339 | +0.00(+0.00%) |
Apr 08, 2011 | 4.523 | 4.523 | 4.479 | 4.497 | 265,335 | +0.00(+0.00%) |
Apr 07, 2011 | 4.490 | 4.497 | 4.472 | 4.497 | 272,100 | +0.02(+0.40%) |
Apr 06, 2011 | 4.429 | 4.479 | 4.429 | 4.479 | 306,133 | +0.03(+0.73%) |
Apr 05, 2011 | 4.411 | 4.469 | 4.411 | 4.447 | 297,770 | +0.01(+0.24%) |
Apr 04, 2011 | 4.440 | 4.440 | 4.389 | 4.436 | 379,018 | +0.02(+0.49%) |
Apr 01, 2011 | 4.533 | 4.533 | 4.408 | 4.415 | 327,447 | -0.01(-0.23%) |
Mar 31, 2011 | 4.461 | 4.469 | 4.411 | 4.425 | 445,505 | -0.05(-1.15%) |
Mar 30, 2011 | 4.479 | 4.479 | 4.477 | 4.477 | 345,519 | -0.02(-0.38%) |
Mar 29, 2011 | 4.465 | 4.494 | 4.453 | 4.494 | 366,989 | +0.05(+1.13%) |
Mar 28, 2011 | 4.461 | 4.461 | 4.415 | 4.444 | 435,733 | +0.01(+0.16%) |
Mar 25, 2011 | 4.454 | 4.461 | 4.408 | 4.436 | 459,102 | -0.01(-0.24%) |
Mar 24, 2011 | 4.454 | 4.461 | 4.444 | 4.447 | 367,545 | -0.00(-0.08%) |
Mar 23, 2011 | 4.451 | 4.454 | 4.436 | 4.451 | 396,425 | +0.01(+0.24%) |
Mar 22, 2011 | 4.444 | 4.444 | 4.411 | 4.440 | 265,799 | +0.00(+0.00%) |
Mar 21, 2011 | 4.415 | 4.440 | 4.393 | 4.440 | 325,938 | +0.05(+1.06%) |
Mar 18, 2011 | 4.418 | 4.429 | 4.390 | 4.393 | 279,062 | -0.05(-1.13%) |
Mar 17, 2011 | 4.444 | 4.444 | 4.418 | 4.444 | 333,801 | +0.00(+0.00%) |
Mar 16, 2011 | 4.461 | 4.461 | 4.397 | 4.444 | 289,373 | -0.01(-0.32%) |
Mar 15, 2011 | 4.397 | 4.458 | 4.390 | 4.458 | 502,348 | -0.00(-0.08%) |
Mar 14, 2011 | 4.494 | 4.494 | 4.444 | 4.461 | 290,924 | -0.03(-0.64%) |
Mar 11, 2011 | 4.494 | 4.497 | 4.451 | 4.490 | 322,661 | -0.00(-0.08%) |
Mar 10, 2011 | 4.476 | 4.494 | 4.437 | 4.494 | 451,323 | +0.02(+0.40%) |
Mar 09, 2011 | 4.465 | 4.476 | 4.412 | 4.476 | 701,258 | +0.03(+0.64%) |
Mar 08, 2011 | 4.412 | 4.447 | 4.376 | 4.447 | 408,260 | +0.05(+1.06%) |
Mar 07, 2011 | 4.433 | 4.433 | 4.361 | 4.401 | 431,911 | +0.00(+0.00%) |
Mar 04, 2011 | 4.458 | 4.462 | 4.394 | 4.401 | 347,994 | -0.05(-1.21%) |
Mar 03, 2011 | 4.497 | 4.497 | 4.415 | 4.454 | 460,961 | -0.02(-0.40%) |
Mar 02, 2011 | 4.469 | 4.482 | 4.454 | 4.472 | 349,949 | -0.00(-0.08%) |