Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.615 | 4.615 | 4.574 | 4.601 | 396,130 | +0.02(+0.37%) |
Apr 28, 2011 | 4.578 | 4.584 | 4.557 | 4.584 | 421,592 | +0.01(+0.15%) |
Apr 27, 2011 | 4.568 | 4.581 | 4.557 | 4.578 | 397,474 | +0.01(+0.30%) |
Apr 26, 2011 | 4.561 | 4.570 | 4.547 | 4.564 | 296,743 | +0.03(+0.59%) |
Apr 25, 2011 | 4.557 | 4.568 | 4.514 | 4.537 | 545,878 | -0.02(-0.52%) |
Apr 21, 2011 | 4.574 | 4.578 | 4.554 | 4.561 | 422,933 | -0.01(-0.15%) |
Apr 20, 2011 | 4.551 | 4.584 | 4.551 | 4.568 | 269,673 | +0.05(+1.04%) |
Apr 19, 2011 | 4.514 | 4.534 | 4.509 | 4.520 | 305,942 | +0.01(+0.33%) |
Apr 18, 2011 | 4.515 | 4.522 | 4.482 | 4.505 | 358,006 | -0.03(-0.72%) |
Apr 15, 2011 | 4.532 | 4.548 | 4.532 | 4.538 | 375,681 | +0.01(+0.28%) |
Apr 14, 2011 | 4.535 | 4.538 | 4.519 | 4.525 | 274,918 | -0.02(-0.36%) |
Apr 13, 2011 | 4.552 | 4.554 | 4.513 | 4.542 | 165,407 | +0.01(+0.15%) |
Apr 12, 2011 | 4.542 | 4.542 | 4.502 | 4.535 | 287,091 | -0.02(-0.43%) |
Apr 11, 2011 | 4.552 | 4.561 | 4.529 | 4.555 | 347,028 | +0.01(+0.14%) |
Apr 08, 2011 | 4.555 | 4.561 | 4.535 | 4.548 | 171,031 | -0.00(-0.05%) |
Apr 07, 2011 | 4.552 | 4.565 | 4.538 | 4.551 | 205,124 | -0.00(-0.09%) |
Apr 06, 2011 | 4.555 | 4.581 | 4.548 | 4.555 | 334,078 | +0.00(+0.00%) |
Apr 05, 2011 | 4.555 | 4.565 | 4.538 | 4.555 | 276,270 | +0.00(+0.00%) |
Apr 04, 2011 | 4.555 | 4.561 | 4.538 | 4.555 | 201,386 | -0.01(-0.14%) |
Apr 01, 2011 | 4.558 | 4.581 | 4.545 | 4.561 | 322,702 | +0.01(+0.14%) |
Mar 31, 2011 | 4.532 | 4.555 | 4.511 | 4.555 | 230,595 | +0.03(+0.58%) |
Mar 30, 2011 | 4.529 | 4.545 | 4.515 | 4.529 | 309,895 | +0.01(+0.22%) |
Mar 29, 2011 | 4.502 | 4.525 | 4.489 | 4.519 | 265,128 | +0.01(+0.22%) |
Mar 28, 2011 | 4.515 | 4.522 | 4.496 | 4.509 | 224,336 | +0.01(+0.22%) |
Mar 25, 2011 | 4.499 | 4.509 | 4.473 | 4.499 | 186,592 | +0.01(+0.29%) |
Mar 24, 2011 | 4.459 | 4.496 | 4.446 | 4.486 | 234,056 | +0.04(+0.81%) |
Mar 23, 2011 | 4.473 | 4.473 | 4.420 | 4.450 | 386,881 | -0.02(-0.37%) |
Mar 22, 2011 | 4.469 | 4.479 | 4.453 | 4.466 | 399,005 | -0.02(-0.44%) |
Mar 21, 2011 | 4.464 | 4.486 | 4.464 | 4.486 | 426,434 | +0.09(+2.02%) |
Mar 18, 2011 | 4.413 | 4.443 | 4.380 | 4.397 | 458,718 | +0.02(+0.38%) |
Mar 17, 2011 | 4.357 | 4.399 | 4.354 | 4.380 | 433,401 | +0.04(+0.91%) |
Mar 16, 2011 | 4.433 | 4.436 | 4.311 | 4.341 | 658,303 | -0.10(-2.15%) |
Mar 15, 2011 | 4.403 | 4.440 | 4.400 | 4.436 | 334,737 | -0.04(-0.81%) |
Mar 14, 2011 | 4.486 | 4.499 | 4.453 | 4.473 | 157,777 | -0.01(-0.29%) |
Mar 11, 2011 | 4.463 | 4.503 | 4.461 | 4.486 | 289,935 | +0.01(+0.15%) |
Mar 10, 2011 | 4.509 | 4.515 | 4.473 | 4.479 | 336,172 | -0.04(-0.80%) |
Mar 09, 2011 | 4.532 | 4.542 | 4.505 | 4.515 | 407,735 | -0.03(-0.58%) |
Mar 08, 2011 | 4.502 | 4.545 | 4.502 | 4.542 | 199,180 | +0.04(+0.80%) |
Mar 07, 2011 | 4.522 | 4.537 | 4.502 | 4.505 | 180,700 | -0.03(-0.58%) |
Mar 04, 2011 | 4.548 | 4.553 | 4.509 | 4.532 | 198,645 | -0.02(-0.43%) |
Mar 03, 2011 | 4.532 | 4.591 | 4.532 | 4.552 | 417,139 | +0.03(+0.66%) |
Mar 02, 2011 | 4.489 | 4.522 | 4.483 | 4.522 | 273,448 | +0.01(+0.29%) |
Mar 01, 2011 | 4.545 | 4.565 | 4.502 | 4.509 | 267,638 | -0.02(-0.51%) |
Feb 28, 2011 | 4.522 | 4.578 | 4.522 | 4.532 | 619,240 | +0.01(+0.29%) |
Feb 25, 2011 | 4.496 | 4.535 | 4.496 | 4.519 | 245,788 | +0.02(+0.51%) |
Feb 24, 2011 | 4.499 | 4.515 | 4.476 | 4.496 | 243,536 | -0.02(-0.36%) |
Feb 23, 2011 | 4.545 | 4.565 | 4.473 | 4.512 | 343,738 | -0.04(-0.94%) |
Feb 22, 2011 | 4.621 | 4.621 | 4.545 | 4.555 | 528,175 | -0.08(-1.77%) |
Feb 18, 2011 | 4.647 | 4.650 | 4.621 | 4.637 | 359,823 | -0.02(-0.35%) |
Feb 17, 2011 | 4.657 | 4.660 | 4.640 | 4.654 | 233,679 | -0.00(-0.07%) |
Feb 16, 2011 | 4.647 | 4.660 | 4.637 | 4.657 | 268,671 | +0.02(+0.43%) |
Feb 15, 2011 | 4.660 | 4.660 | 4.631 | 4.637 | 130,470 | -0.02(-0.49%) |
Feb 14, 2011 | 4.657 | 4.663 | 4.644 | 4.660 | 163,690 | +0.00(+0.07%) |
Feb 11, 2011 | 4.637 | 4.673 | 4.631 | 4.657 | 338,344 | +0.02(+0.43%) |
Feb 10, 2011 | 4.644 | 4.650 | 4.621 | 4.637 | 291,712 | -0.01(-0.28%) |
Feb 09, 2011 | 4.657 | 4.667 | 4.640 | 4.650 | 232,564 | -0.03(-0.70%) |
Feb 08, 2011 | 4.667 | 4.683 | 4.660 | 4.683 | 195,024 | +0.01(+0.21%) |
Feb 07, 2011 | 4.647 | 4.690 | 4.647 | 4.673 | 150,722 | +0.02(+0.42%) |
Feb 04, 2011 | 4.650 | 4.657 | 4.637 | 4.654 | 211,747 | -0.01(-0.14%) |
Feb 03, 2011 | 4.660 | 4.662 | 4.640 | 4.660 | 178,120 | +0.00(+0.00%) |
Feb 02, 2011 | 4.660 | 4.670 | 4.647 | 4.660 | 179,090 | -0.01(-0.21%) |