Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.232 | 4.271 | 4.232 | 4.265 | 60,835 | +0.01(+0.30%) |
Apr 28, 2011 | 4.232 | 4.252 | 4.226 | 4.252 | 42,054 | +0.03(+0.61%) |
Apr 27, 2011 | 4.220 | 4.234 | 4.207 | 4.226 | 31,673 | +0.01(+0.30%) |
Apr 26, 2011 | 4.201 | 4.232 | 4.188 | 4.213 | 62,950 | +0.01(+0.31%) |
Apr 25, 2011 | 4.211 | 4.211 | 4.149 | 4.200 | 161,530 | -0.02(-0.45%) |
Apr 21, 2011 | 4.207 | 4.226 | 4.200 | 4.220 | 31,051 | +0.02(+0.46%) |
Apr 20, 2011 | 4.168 | 4.207 | 4.168 | 4.200 | 63,360 | +0.06(+1.39%) |
Apr 19, 2011 | 4.130 | 4.162 | 4.130 | 4.143 | 27,717 | +0.00(+0.00%) |
Apr 18, 2011 | 4.156 | 4.156 | 4.104 | 4.143 | 39,772 | -0.04(-0.92%) |
Apr 15, 2011 | 4.168 | 4.194 | 4.168 | 4.181 | 30,737 | +0.00(+0.00%) |
Apr 14, 2011 | 4.168 | 4.181 | 4.149 | 4.181 | 27,968 | +0.00(+0.00%) |
Apr 13, 2011 | 4.162 | 4.188 | 4.143 | 4.181 | 44,526 | +0.01(+0.15%) |
Apr 12, 2011 | 4.149 | 4.188 | 4.141 | 4.175 | 41,701 | +0.01(+0.31%) |
Apr 11, 2011 | 4.162 | 4.207 | 4.162 | 4.162 | 59,189 | +0.00(+0.00%) |
Apr 08, 2011 | 4.220 | 4.220 | 4.162 | 4.162 | 26,566 | -0.03(-0.76%) |
Apr 07, 2011 | 4.181 | 4.207 | 4.181 | 4.194 | 33,413 | -0.02(-0.38%) |
Apr 06, 2011 | 4.213 | 4.228 | 4.196 | 4.210 | 37,120 | +0.00(+0.08%) |
Apr 05, 2011 | 4.239 | 4.239 | 4.200 | 4.207 | 73,105 | -0.01(-0.30%) |
Apr 04, 2011 | 4.200 | 4.226 | 4.188 | 4.220 | 38,697 | +0.02(+0.53%) |
Apr 01, 2011 | 4.194 | 4.223 | 4.194 | 4.197 | 90,136 | -0.02(-0.53%) |
Mar 31, 2011 | 4.220 | 4.252 | 4.194 | 4.220 | 62,500 | -0.01(-0.30%) |
Mar 30, 2011 | 4.226 | 4.250 | 4.226 | 4.232 | 45,789 | +0.00(+0.00%) |
Mar 29, 2011 | 4.239 | 4.258 | 4.220 | 4.232 | 30,837 | -0.01(-0.15%) |
Mar 28, 2011 | 4.207 | 4.258 | 4.207 | 4.239 | 39,138 | +0.02(+0.44%) |
Mar 25, 2011 | 4.188 | 4.226 | 4.188 | 4.220 | 58,297 | +0.02(+0.47%) |
Mar 24, 2011 | 4.200 | 4.207 | 4.194 | 4.201 | 32,393 | +0.01(+0.31%) |
Mar 23, 2011 | 4.200 | 4.207 | 4.168 | 4.188 | 50,799 | -0.03(-0.76%) |
Mar 22, 2011 | 4.252 | 4.265 | 4.194 | 4.220 | 58,752 | -0.04(-0.90%) |
Mar 21, 2011 | 4.194 | 4.258 | 4.168 | 4.258 | 100,851 | +0.08(+1.99%) |
Mar 18, 2011 | 4.188 | 4.200 | 4.162 | 4.175 | 18,092 | +0.01(+0.31%) |
Mar 17, 2011 | 4.104 | 4.162 | 4.104 | 4.162 | 33,060 | +0.08(+2.04%) |
Mar 16, 2011 | 4.117 | 4.117 | 4.021 | 4.079 | 63,285 | -0.04(-0.93%) |
Mar 15, 2011 | 4.111 | 4.133 | 4.111 | 4.117 | 116,368 | -0.02(-0.39%) |
Mar 14, 2011 | 4.162 | 4.194 | 4.124 | 4.133 | 39,332 | -0.05(-1.30%) |
Mar 11, 2011 | 4.162 | 4.188 | 4.162 | 4.188 | 24,156 | +0.01(+0.31%) |
Mar 10, 2011 | 4.239 | 4.239 | 4.175 | 4.175 | 35,313 | -0.08(-1.80%) |
Mar 09, 2011 | 4.252 | 4.258 | 4.226 | 4.251 | 28,139 | -0.01(-0.31%) |
Mar 08, 2011 | 4.245 | 4.271 | 4.220 | 4.265 | 36,905 | +0.01(+0.15%) |
Mar 07, 2011 | 4.265 | 4.277 | 4.239 | 4.258 | 31,236 | -0.01(-0.30%) |
Mar 04, 2011 | 4.284 | 4.309 | 4.265 | 4.271 | 150,409 | -0.01(-0.15%) |
Mar 03, 2011 | 4.239 | 4.277 | 4.239 | 4.277 | 20,950 | +0.06(+1.37%) |
Mar 02, 2011 | 4.226 | 4.245 | 4.220 | 4.220 | 66,156 | -0.03(-0.60%) |
Mar 01, 2011 | 4.297 | 4.297 | 4.239 | 4.245 | 56,664 | -0.04(-1.04%) |
Feb 28, 2011 | 4.258 | 4.303 | 4.258 | 4.290 | 59,451 | +0.03(+0.74%) |
Feb 25, 2011 | 4.239 | 4.271 | 4.239 | 4.259 | 11,522 | +0.03(+0.77%) |
Feb 24, 2011 | 4.258 | 4.303 | 4.213 | 4.226 | 86,974 | -0.06(-1.49%) |
Feb 23, 2011 | 4.297 | 4.348 | 4.277 | 4.290 | 97,448 | -0.03(-0.74%) |
Feb 22, 2011 | 4.386 | 4.386 | 4.284 | 4.322 | 264,668 | -0.08(-1.89%) |
Feb 18, 2011 | 4.386 | 4.450 | 4.386 | 4.405 | 124,998 | +0.02(+0.44%) |
Feb 17, 2011 | 4.341 | 4.418 | 4.328 | 4.386 | 177,282 | +0.05(+1.18%) |
Feb 16, 2011 | 4.322 | 4.341 | 4.309 | 4.335 | 228,919 | +0.01(+0.30%) |
Feb 15, 2011 | 4.284 | 4.322 | 4.271 | 4.322 | 342,975 | +0.01(+0.15%) |
Feb 14, 2011 | 4.297 | 4.329 | 4.258 | 4.316 | 135,904 | -0.01(-0.15%) |
Feb 11, 2011 | 4.277 | 4.322 | 4.277 | 4.322 | 137,431 | +0.04(+1.05%) |
Feb 10, 2011 | 4.271 | 4.303 | 4.239 | 4.277 | 87,887 | -0.01(-0.30%) |
Feb 09, 2011 | 4.271 | 4.303 | 4.188 | 4.290 | 250,894 | +0.00(+0.00%) |
Feb 08, 2011 | 4.232 | 4.297 | 4.232 | 4.290 | 167,065 | +0.03(+0.75%) |
Feb 07, 2011 | 4.143 | 4.258 | 4.143 | 4.258 | 188,870 | +0.10(+2.31%) |
Feb 04, 2011 | 4.162 | 4.163 | 4.124 | 4.162 | 81,667 | -0.01(-0.31%) |
Feb 03, 2011 | 4.149 | 4.175 | 4.130 | 4.175 | 35,961 | +0.02(+0.46%) |
Feb 02, 2011 | 4.149 | 4.162 | 4.124 | 4.156 | 74,288 | +0.01(+0.31%) |