Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.364 | 4.364 | 4.278 | 4.314 | 710,632 | +0.04(+0.92%) |
May 23, 2011 | 4.282 | 4.290 | 4.255 | 4.274 | 851,900 | -0.01(-0.27%) |
May 20, 2011 | 4.282 | 4.298 | 4.274 | 4.286 | 696,665 | -0.02(-0.36%) |
May 19, 2011 | 4.306 | 4.341 | 4.267 | 4.302 | 816,035 | +0.01(+0.18%) |
May 18, 2011 | 4.286 | 4.298 | 4.282 | 4.294 | 418,480 | -0.01(-0.27%) |
May 17, 2011 | 4.286 | 4.314 | 4.282 | 4.306 | 667,899 | +0.02(+0.46%) |
May 16, 2011 | 4.243 | 4.318 | 4.235 | 4.286 | 588,269 | +0.00(+0.00%) |
May 13, 2011 | 4.294 | 4.302 | 4.274 | 4.286 | 540,105 | -0.02(-0.45%) |
May 12, 2011 | 4.302 | 4.318 | 4.290 | 4.306 | 780,501 | +0.03(+0.59%) |
May 11, 2011 | 4.261 | 4.284 | 4.245 | 4.280 | 662,647 | +0.02(+0.37%) |
May 10, 2011 | 4.327 | 4.331 | 4.226 | 4.265 | 1,143,122 | -0.04(-1.00%) |
May 09, 2011 | 4.269 | 4.312 | 4.249 | 4.308 | 703,647 | +0.05(+1.19%) |
May 06, 2011 | 4.249 | 4.288 | 4.249 | 4.257 | 404,672 | +0.00(+0.09%) |
May 05, 2011 | 4.241 | 4.288 | 4.237 | 4.253 | 629,381 | -0.02(-0.37%) |
May 04, 2011 | 4.304 | 4.315 | 4.249 | 4.269 | 571,912 | +0.01(+0.27%) |
May 03, 2011 | 4.230 | 4.319 | 4.230 | 4.257 | 880,261 | -0.01(-0.18%) |
May 02, 2011 | 4.269 | 4.269 | 4.249 | 4.265 | 693,868 | -0.00(-0.09%) |
Apr 29, 2011 | 4.261 | 4.308 | 4.241 | 4.269 | 586,039 | +0.02(+0.55%) |
Apr 28, 2011 | 4.210 | 4.245 | 4.195 | 4.245 | 512,504 | +0.04(+1.02%) |
Apr 27, 2011 | 4.210 | 4.210 | 4.152 | 4.202 | 451,967 | -0.01(-0.19%) |
Apr 26, 2011 | 4.202 | 4.210 | 4.179 | 4.210 | 535,460 | +0.02(+0.37%) |
Apr 25, 2011 | 4.175 | 4.198 | 4.148 | 4.195 | 517,463 | +0.04(+0.84%) |
Apr 21, 2011 | 4.097 | 4.163 | 4.089 | 4.159 | 536,561 | +0.07(+1.81%) |
Apr 20, 2011 | 4.136 | 4.163 | 4.078 | 4.085 | 1,221,421 | -0.05(-1.23%) |
Apr 19, 2011 | 4.148 | 4.148 | 4.078 | 4.136 | 1,224,037 | -0.00(-0.09%) |
Apr 18, 2011 | 4.140 | 4.140 | 4.100 | 4.140 | 584,626 | -0.01(-0.28%) |
Apr 15, 2011 | 4.128 | 4.167 | 4.128 | 4.152 | 444,138 | +0.02(+0.47%) |
Apr 14, 2011 | 4.120 | 4.163 | 4.120 | 4.132 | 443,451 | +0.00(+0.09%) |
Apr 13, 2011 | 4.113 | 4.171 | 4.113 | 4.128 | 525,489 | -0.01(-0.19%) |
Apr 12, 2011 | 4.117 | 4.152 | 4.113 | 4.136 | 440,434 | +0.01(+0.24%) |
Apr 11, 2011 | 4.107 | 4.146 | 4.107 | 4.126 | 575,521 | +0.00(+0.09%) |
Apr 08, 2011 | 4.115 | 4.134 | 4.107 | 4.122 | 404,764 | +0.01(+0.19%) |
Apr 07, 2011 | 4.103 | 4.130 | 4.088 | 4.115 | 723,847 | +0.02(+0.38%) |
Apr 06, 2011 | 4.103 | 4.134 | 4.080 | 4.099 | 635,923 | -0.00(-0.09%) |
Apr 05, 2011 | 4.084 | 4.115 | 4.084 | 4.103 | 528,153 | +0.01(+0.19%) |
Apr 04, 2011 | 4.076 | 4.115 | 4.072 | 4.095 | 471,113 | -0.02(-0.57%) |
Apr 01, 2011 | 4.084 | 4.134 | 4.029 | 4.119 | 425,984 | +0.05(+1.14%) |
Mar 31, 2011 | 4.134 | 4.134 | 4.072 | 4.072 | 685,888 | -0.06(-1.50%) |
Mar 30, 2011 | 4.095 | 4.134 | 4.076 | 4.134 | 655,976 | +0.02(+0.47%) |
Mar 29, 2011 | 4.091 | 4.115 | 4.064 | 4.115 | 410,174 | +0.03(+0.86%) |
Mar 28, 2011 | 4.099 | 4.111 | 4.060 | 4.080 | 681,761 | -0.02(-0.47%) |
Mar 25, 2011 | 4.076 | 4.107 | 4.060 | 4.099 | 414,170 | +0.02(+0.48%) |
Mar 24, 2011 | 4.076 | 4.084 | 4.056 | 4.080 | 391,397 | +0.02(+0.57%) |
Mar 23, 2011 | 4.014 | 4.068 | 4.014 | 4.056 | 570,740 | +0.03(+0.67%) |
Mar 22, 2011 | 4.068 | 4.072 | 4.025 | 4.029 | 363,013 | -0.04(-0.95%) |
Mar 21, 2011 | 4.064 | 4.084 | 4.060 | 4.068 | 576,799 | +0.06(+1.45%) |
Mar 18, 2011 | 3.983 | 4.025 | 3.928 | 4.010 | 1,118,776 | +0.03(+0.88%) |
Mar 17, 2011 | 4.025 | 4.025 | 3.971 | 3.975 | 665,747 | -0.01(-0.29%) |
Mar 16, 2011 | 4.033 | 4.072 | 3.987 | 3.987 | 512,715 | -0.07(-1.82%) |
Mar 15, 2011 | 4.037 | 4.088 | 4.034 | 4.060 | 806,100 | -0.03(-0.68%) |
Mar 14, 2011 | 4.055 | 4.093 | 4.039 | 4.088 | 615,253 | -0.01(-0.12%) |
Mar 11, 2011 | 4.047 | 4.097 | 4.012 | 4.093 | 562,134 | +0.03(+0.76%) |
Mar 10, 2011 | 4.070 | 4.117 | 4.059 | 4.062 | 614,834 | -0.04(-0.94%) |
Mar 09, 2011 | 4.066 | 4.109 | 4.059 | 4.101 | 527,578 | +0.04(+0.95%) |
Mar 08, 2011 | 4.109 | 4.109 | 4.039 | 4.062 | 595,609 | +0.02(+0.38%) |
Mar 07, 2011 | 4.066 | 4.101 | 4.039 | 4.047 | 763,763 | -0.01(-0.19%) |
Mar 04, 2011 | 4.055 | 4.078 | 4.035 | 4.055 | 594,779 | +0.02(+0.38%) |
Mar 03, 2011 | 4.039 | 4.059 | 4.031 | 4.039 | 437,348 | +0.01(+0.29%) |
Mar 02, 2011 | 4.051 | 4.055 | 4.028 | 4.028 | 392,265 | -0.01(-0.29%) |