Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.287 | 4.291 | 4.267 | 4.283 | 219,858 | -0.01(-0.18%) |
Apr 27, 2012 | 4.287 | 4.291 | 4.279 | 4.291 | 268,480 | +0.00(+0.09%) |
Apr 26, 2012 | 4.267 | 4.291 | 4.263 | 4.287 | 485,152 | +0.02(+0.37%) |
Apr 25, 2012 | 4.271 | 4.279 | 4.260 | 4.271 | 248,886 | +0.04(+0.83%) |
Apr 24, 2012 | 4.209 | 4.240 | 4.209 | 4.236 | 237,732 | +0.02(+0.56%) |
Apr 23, 2012 | 4.209 | 4.215 | 4.189 | 4.213 | 241,988 | -0.03(-0.64%) |
Apr 20, 2012 | 4.244 | 4.252 | 4.232 | 4.240 | 172,026 | +0.01(+0.28%) |
Apr 19, 2012 | 4.256 | 4.266 | 4.213 | 4.228 | 263,817 | -0.02(-0.58%) |
Apr 18, 2012 | 4.242 | 4.265 | 4.238 | 4.253 | 387,531 | -0.00(-0.09%) |
Apr 17, 2012 | 4.211 | 4.261 | 4.211 | 4.257 | 335,606 | +0.06(+1.38%) |
Apr 16, 2012 | 4.215 | 4.215 | 4.180 | 4.199 | 223,683 | +0.00(+0.09%) |
Apr 13, 2012 | 4.234 | 4.234 | 4.191 | 4.195 | 328,015 | -0.04(-1.00%) |
Apr 12, 2012 | 4.176 | 4.238 | 4.176 | 4.238 | 279,995 | +0.05(+1.30%) |
Apr 11, 2012 | 4.187 | 4.207 | 4.184 | 4.184 | 286,287 | +0.02(+0.46%) |
Apr 10, 2012 | 4.226 | 4.245 | 4.160 | 4.164 | 518,151 | -0.06(-1.47%) |
Apr 09, 2012 | 4.257 | 4.257 | 4.222 | 4.226 | 365,311 | -0.05(-1.09%) |
Apr 05, 2012 | 4.261 | 4.288 | 4.261 | 4.273 | 245,998 | -0.00(-0.09%) |
Apr 04, 2012 | 4.280 | 4.292 | 4.261 | 4.276 | 422,706 | -0.03(-0.72%) |
Apr 03, 2012 | 4.296 | 4.315 | 4.288 | 4.307 | 297,083 | -0.00(-0.09%) |
Apr 02, 2012 | 4.269 | 4.319 | 4.269 | 4.311 | 315,842 | +0.03(+0.72%) |
Mar 30, 2012 | 4.300 | 4.304 | 4.269 | 4.280 | 460,669 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.284 | 4.261 | 4.276 | 333,831 | -0.02(-0.45%) |
Mar 28, 2012 | 4.315 | 4.315 | 4.273 | 4.296 | 342,283 | -0.02(-0.36%) |
Mar 27, 2012 | 4.315 | 4.319 | 4.304 | 4.311 | 464,356 | +0.00(+0.00%) |
Mar 26, 2012 | 4.296 | 4.311 | 4.284 | 4.311 | 526,309 | +0.04(+0.91%) |
Mar 23, 2012 | 4.284 | 4.284 | 4.261 | 4.273 | 540,647 | -0.01(-0.27%) |
Mar 22, 2012 | 4.284 | 4.296 | 4.265 | 4.284 | 490,917 | -0.02(-0.36%) |
Mar 21, 2012 | 4.304 | 4.315 | 4.280 | 4.300 | 432,067 | +0.01(+0.15%) |
Mar 20, 2012 | 4.293 | 4.309 | 4.274 | 4.293 | 313,958 | -0.02(-0.36%) |
Mar 19, 2012 | 4.289 | 4.316 | 4.286 | 4.309 | 465,390 | -0.00(-0.09%) |
Mar 16, 2012 | 4.336 | 4.336 | 4.301 | 4.312 | 307,966 | -0.01(-0.18%) |
Mar 15, 2012 | 4.282 | 4.320 | 4.278 | 4.320 | 431,922 | +0.03(+0.72%) |
Mar 14, 2012 | 4.293 | 4.301 | 4.274 | 4.289 | 784,510 | -0.03(-0.71%) |
Mar 13, 2012 | 4.263 | 4.320 | 4.243 | 4.320 | 664,903 | +0.08(+1.90%) |
Mar 12, 2012 | 4.251 | 4.263 | 4.240 | 4.240 | 389,578 | -0.02(-0.54%) |
Mar 09, 2012 | 4.255 | 4.278 | 4.243 | 4.263 | 378,193 | +0.00(+0.00%) |
Mar 08, 2012 | 4.236 | 4.263 | 4.213 | 4.263 | 388,093 | +0.04(+0.91%) |
Mar 07, 2012 | 4.186 | 4.224 | 4.178 | 4.224 | 505,310 | +0.04(+1.01%) |
Mar 06, 2012 | 4.197 | 4.197 | 4.170 | 4.182 | 648,015 | -0.06(-1.45%) |
Mar 05, 2012 | 4.251 | 4.263 | 4.228 | 4.243 | 447,695 | -0.02(-0.45%) |
Mar 02, 2012 | 4.278 | 4.286 | 4.251 | 4.263 | 390,661 | -0.02(-0.54%) |
Mar 01, 2012 | 4.270 | 4.297 | 4.266 | 4.286 | 454,815 | +0.02(+0.45%) |
Feb 29, 2012 | 4.286 | 4.296 | 4.263 | 4.266 | 393,908 | -0.02(-0.36%) |
Feb 28, 2012 | 4.263 | 4.282 | 4.251 | 4.282 | 292,332 | +0.03(+0.72%) |
Feb 27, 2012 | 4.228 | 4.267 | 4.224 | 4.251 | 279,926 | -0.00(-0.09%) |
Feb 24, 2012 | 4.243 | 4.261 | 4.228 | 4.255 | 338,226 | +0.02(+0.36%) |
Feb 23, 2012 | 4.216 | 4.240 | 4.205 | 4.240 | 307,425 | +0.03(+0.82%) |
Feb 22, 2012 | 4.228 | 4.247 | 4.205 | 4.205 | 542,473 | -0.02(-0.54%) |
Feb 21, 2012 | 4.251 | 4.259 | 4.224 | 4.228 | 306,763 | -0.01(-0.27%) |
Feb 17, 2012 | 4.232 | 4.247 | 4.224 | 4.240 | 432,394 | +0.02(+0.47%) |
Feb 16, 2012 | 4.193 | 4.220 | 4.182 | 4.220 | 365,932 | +0.04(+0.91%) |
Feb 15, 2012 | 4.208 | 4.216 | 4.170 | 4.182 | 477,834 | -0.01(-0.27%) |
Feb 14, 2012 | 4.185 | 4.193 | 4.170 | 4.193 | 287,503 | -0.00(-0.09%) |
Feb 13, 2012 | 4.216 | 4.227 | 4.182 | 4.197 | 713,428 | +0.00(+0.09%) |
Feb 10, 2012 | 4.185 | 4.201 | 4.170 | 4.193 | 636,997 | -0.03(-0.81%) |
Feb 09, 2012 | 4.201 | 4.227 | 4.190 | 4.227 | 375,991 | +0.03(+0.63%) |
Feb 08, 2012 | 4.174 | 4.204 | 4.170 | 4.201 | 310,450 | +0.02(+0.55%) |
Feb 07, 2012 | 4.159 | 4.182 | 4.143 | 4.178 | 454,911 | +0.02(+0.37%) |
Feb 06, 2012 | 4.151 | 4.185 | 4.147 | 4.162 | 564,432 | -0.01(-0.27%) |
Feb 03, 2012 | 4.170 | 4.185 | 4.170 | 4.174 | 763,773 | +0.02(+0.55%) |
Feb 02, 2012 | 4.132 | 4.151 | 4.121 | 4.151 | 540,807 | +0.02(+0.37%) |