Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.392 | 4.446 | 4.350 | 4.415 | 317,632 | +0.02(+0.56%) |
May 23, 2011 | 4.362 | 4.412 | 4.358 | 4.391 | 198,287 | -0.04(-0.95%) |
May 20, 2011 | 4.461 | 4.497 | 4.412 | 4.432 | 380,574 | -0.06(-1.32%) |
May 19, 2011 | 4.532 | 4.532 | 4.448 | 4.492 | 195,756 | -0.03(-0.68%) |
May 18, 2011 | 4.461 | 4.528 | 4.461 | 4.522 | 312,249 | +0.00(+0.00%) |
May 17, 2011 | 4.436 | 4.528 | 4.419 | 4.522 | 281,931 | +0.06(+1.28%) |
May 16, 2011 | 4.486 | 4.503 | 4.440 | 4.465 | 332,060 | -0.05(-1.04%) |
May 13, 2011 | 4.536 | 4.545 | 4.474 | 4.512 | 343,873 | -0.02(-0.44%) |
May 12, 2011 | 4.486 | 4.553 | 4.410 | 4.532 | 548,984 | +0.03(+0.76%) |
May 11, 2011 | 4.564 | 4.564 | 4.478 | 4.497 | 270,668 | -0.07(-1.50%) |
May 10, 2011 | 4.537 | 4.570 | 4.455 | 4.566 | 140,045 | +0.06(+1.31%) |
May 09, 2011 | 4.446 | 4.526 | 4.446 | 4.507 | 188,764 | +0.06(+1.35%) |
May 06, 2011 | 4.516 | 4.559 | 4.418 | 4.447 | 326,720 | -0.03(-0.64%) |
May 05, 2011 | 4.485 | 4.548 | 4.403 | 4.476 | 462,814 | +0.01(+0.21%) |
May 04, 2011 | 4.533 | 4.556 | 4.466 | 4.466 | 996,986 | -0.10(-2.13%) |
May 03, 2011 | 4.483 | 4.569 | 4.455 | 4.563 | 593,267 | +0.07(+1.52%) |
May 02, 2011 | 4.507 | 4.603 | 4.483 | 4.495 | 336,023 | -0.07(-1.50%) |
Apr 29, 2011 | 4.561 | 4.590 | 4.496 | 4.563 | 491,149 | +0.01(+0.13%) |
Apr 28, 2011 | 4.506 | 4.557 | 4.476 | 4.557 | 260,716 | +0.05(+1.06%) |
Apr 27, 2011 | 4.540 | 4.569 | 4.460 | 4.510 | 442,422 | -0.01(-0.29%) |
Apr 26, 2011 | 4.369 | 4.550 | 4.368 | 4.523 | 721,067 | +0.17(+3.98%) |
Apr 25, 2011 | 4.344 | 4.363 | 4.266 | 4.350 | 2,494,924 | +0.13(+2.97%) |
Apr 21, 2011 | 4.358 | 4.358 | 4.215 | 4.224 | 880,343 | +0.01(+0.14%) |
Apr 20, 2011 | 4.215 | 4.236 | 4.182 | 4.219 | 971,871 | +0.05(+1.23%) |
Apr 19, 2011 | 4.251 | 4.257 | 4.150 | 4.167 | 497,652 | -0.06(-1.49%) |
Apr 18, 2011 | 4.239 | 4.285 | 4.192 | 4.230 | 189,580 | -0.06(-1.46%) |
Apr 15, 2011 | 4.253 | 4.321 | 4.234 | 4.293 | 478,883 | +0.03(+0.62%) |
Apr 14, 2011 | 4.156 | 4.266 | 4.156 | 4.266 | 266,668 | +0.07(+1.59%) |
Apr 13, 2011 | 4.260 | 4.276 | 4.175 | 4.200 | 276,160 | -0.04(-0.85%) |
Apr 12, 2011 | 4.093 | 4.329 | 4.093 | 4.236 | 1,065,217 | +0.07(+1.60%) |
Apr 11, 2011 | 4.209 | 4.234 | 4.148 | 4.169 | 257,023 | -0.05(-1.17%) |
Apr 08, 2011 | 4.274 | 4.274 | 4.207 | 4.219 | 348,257 | -0.03(-0.63%) |
Apr 07, 2011 | 4.327 | 4.327 | 4.243 | 4.245 | 224,286 | -0.07(-1.63%) |
Apr 06, 2011 | 4.291 | 4.352 | 4.291 | 4.316 | 235,186 | +0.01(+0.22%) |
Apr 05, 2011 | 4.333 | 4.346 | 4.302 | 4.306 | 134,340 | -0.02(-0.44%) |
Apr 04, 2011 | 4.338 | 4.344 | 4.302 | 4.325 | 228,111 | +0.01(+0.13%) |
Apr 01, 2011 | 4.361 | 4.369 | 4.300 | 4.319 | 296,578 | -0.01(-0.26%) |
Mar 31, 2011 | 4.306 | 4.333 | 4.274 | 4.331 | 231,084 | +0.02(+0.49%) |
Mar 30, 2011 | 4.268 | 4.323 | 4.243 | 4.310 | 185,619 | +0.05(+1.07%) |
Mar 29, 2011 | 4.247 | 4.279 | 4.241 | 4.264 | 136,241 | +0.02(+0.40%) |
Mar 28, 2011 | 4.251 | 4.262 | 4.215 | 4.247 | 178,444 | +0.01(+0.31%) |
Mar 25, 2011 | 4.203 | 4.312 | 4.179 | 4.234 | 139,913 | +0.05(+1.09%) |
Mar 24, 2011 | 4.251 | 4.251 | 4.154 | 4.188 | 132,054 | -0.01(-0.23%) |
Mar 23, 2011 | 4.186 | 4.211 | 4.143 | 4.198 | 270,135 | +0.01(+0.18%) |
Mar 22, 2011 | 4.182 | 4.207 | 4.167 | 4.190 | 721,493 | +0.01(+0.23%) |
Mar 21, 2011 | 4.188 | 4.208 | 4.169 | 4.180 | 235,018 | +0.02(+0.60%) |
Mar 18, 2011 | 4.083 | 4.234 | 4.083 | 4.156 | 495,656 | +0.10(+2.44%) |
Mar 17, 2011 | 4.106 | 4.156 | 4.045 | 4.057 | 200,664 | +0.01(+0.33%) |
Mar 16, 2011 | 4.057 | 4.144 | 4.007 | 4.043 | 333,585 | -0.03(-0.75%) |
Mar 15, 2011 | 4.017 | 4.118 | 3.998 | 4.074 | 281,901 | -0.03(-0.65%) |
Mar 14, 2011 | 4.110 | 4.125 | 4.059 | 4.101 | 186,538 | -0.04(-0.92%) |
Mar 11, 2011 | 4.131 | 4.167 | 4.121 | 4.139 | 329,908 | -0.01(-0.14%) |
Mar 10, 2011 | 4.219 | 4.227 | 4.110 | 4.144 | 315,615 | -0.13(-3.07%) |
Mar 09, 2011 | 4.319 | 4.333 | 4.224 | 4.276 | 201,599 | -0.06(-1.27%) |
Mar 08, 2011 | 4.247 | 4.363 | 4.247 | 4.331 | 188,797 | +0.10(+2.25%) |
Mar 07, 2011 | 4.314 | 4.314 | 4.209 | 4.236 | 226,971 | -0.07(-1.64%) |
Mar 04, 2011 | 4.356 | 4.359 | 4.249 | 4.306 | 257,165 | -0.06(-1.31%) |
Mar 03, 2011 | 4.302 | 4.424 | 4.302 | 4.363 | 425,087 | +0.10(+2.32%) |
Mar 02, 2011 | 4.222 | 4.295 | 4.182 | 4.264 | 464,637 | +0.04(+0.99%) |