Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.335 | 4.339 | 4.311 | 4.323 | 511,489 | -0.01(-0.27%) |
Apr 27, 2012 | 4.335 | 4.339 | 4.323 | 4.335 | 201,239 | +0.00(+0.00%) |
Apr 26, 2012 | 4.323 | 4.335 | 4.315 | 4.335 | 345,461 | +0.03(+0.64%) |
Apr 25, 2012 | 4.299 | 4.323 | 4.299 | 4.307 | 473,062 | +0.03(+0.65%) |
Apr 24, 2012 | 4.256 | 4.287 | 4.256 | 4.279 | 460,902 | +0.02(+0.47%) |
Apr 23, 2012 | 4.244 | 4.260 | 4.220 | 4.260 | 344,266 | -0.02(-0.37%) |
Apr 20, 2012 | 4.283 | 4.295 | 4.275 | 4.275 | 265,439 | +0.00(+0.09%) |
Apr 19, 2012 | 4.295 | 4.303 | 4.256 | 4.271 | 318,994 | -0.02(-0.49%) |
Apr 18, 2012 | 4.273 | 4.296 | 4.265 | 4.292 | 357,748 | +0.01(+0.18%) |
Apr 17, 2012 | 4.233 | 4.288 | 4.229 | 4.284 | 496,292 | +0.07(+1.78%) |
Apr 16, 2012 | 4.225 | 4.229 | 4.206 | 4.210 | 346,595 | +0.00(+0.09%) |
Apr 13, 2012 | 4.233 | 4.241 | 4.206 | 4.206 | 275,165 | -0.04(-0.93%) |
Apr 12, 2012 | 4.214 | 4.249 | 4.214 | 4.245 | 553,185 | +0.04(+0.84%) |
Apr 11, 2012 | 4.217 | 4.233 | 4.210 | 4.210 | 422,096 | +0.01(+0.28%) |
Apr 10, 2012 | 4.257 | 4.265 | 4.182 | 4.198 | 656,384 | -0.06(-1.39%) |
Apr 09, 2012 | 4.237 | 4.257 | 4.221 | 4.257 | 470,843 | -0.02(-0.46%) |
Apr 05, 2012 | 4.261 | 4.276 | 4.261 | 4.276 | 539,855 | +0.01(+0.18%) |
Apr 04, 2012 | 4.253 | 4.284 | 4.253 | 4.269 | 709,386 | -0.03(-0.73%) |
Apr 03, 2012 | 4.288 | 4.304 | 4.280 | 4.300 | 451,360 | +0.00(+0.00%) |
Apr 02, 2012 | 4.273 | 4.308 | 4.269 | 4.300 | 477,215 | +0.02(+0.46%) |
Mar 30, 2012 | 4.308 | 4.308 | 4.276 | 4.280 | 641,800 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.288 | 4.249 | 4.276 | 556,319 | -0.02(-0.37%) |
Mar 28, 2012 | 4.308 | 4.308 | 4.273 | 4.292 | 397,332 | -0.01(-0.27%) |
Mar 27, 2012 | 4.300 | 4.324 | 4.296 | 4.304 | 762,553 | +0.00(+0.00%) |
Mar 26, 2012 | 4.304 | 4.308 | 4.288 | 4.304 | 878,942 | +0.02(+0.46%) |
Mar 23, 2012 | 4.292 | 4.296 | 4.276 | 4.284 | 539,207 | -0.01(-0.27%) |
Mar 22, 2012 | 4.371 | 4.379 | 4.276 | 4.296 | 729,896 | -0.03(-0.64%) |
Mar 21, 2012 | 4.332 | 4.351 | 4.320 | 4.324 | 704,958 | -0.02(-0.39%) |
Mar 20, 2012 | 4.340 | 4.356 | 4.321 | 4.340 | 245,381 | -0.02(-0.36%) |
Mar 19, 2012 | 4.356 | 4.379 | 4.348 | 4.356 | 454,706 | -0.02(-0.36%) |
Mar 16, 2012 | 4.360 | 4.379 | 4.344 | 4.372 | 373,800 | +0.01(+0.27%) |
Mar 15, 2012 | 4.325 | 4.360 | 4.305 | 4.360 | 573,379 | +0.05(+1.09%) |
Mar 14, 2012 | 4.344 | 4.344 | 4.301 | 4.313 | 533,628 | -0.05(-1.07%) |
Mar 13, 2012 | 4.305 | 4.360 | 4.297 | 4.360 | 482,698 | +0.07(+1.55%) |
Mar 12, 2012 | 4.309 | 4.313 | 4.290 | 4.294 | 601,143 | -0.03(-0.63%) |
Mar 09, 2012 | 4.305 | 4.337 | 4.297 | 4.321 | 370,864 | +0.00(+0.09%) |
Mar 08, 2012 | 4.282 | 4.318 | 4.270 | 4.317 | 351,472 | +0.05(+1.19%) |
Mar 07, 2012 | 4.231 | 4.274 | 4.223 | 4.266 | 440,393 | +0.04(+0.83%) |
Mar 06, 2012 | 4.235 | 4.255 | 4.216 | 4.231 | 772,123 | -0.07(-1.63%) |
Mar 05, 2012 | 4.317 | 4.325 | 4.297 | 4.301 | 577,007 | -0.03(-0.72%) |
Mar 02, 2012 | 4.383 | 4.383 | 4.325 | 4.333 | 602,157 | -0.05(-1.25%) |
Mar 01, 2012 | 4.360 | 4.387 | 4.356 | 4.387 | 323,603 | +0.02(+0.54%) |
Feb 29, 2012 | 4.360 | 4.383 | 4.345 | 4.364 | 513,603 | +0.01(+0.27%) |
Feb 28, 2012 | 4.329 | 4.356 | 4.321 | 4.352 | 291,722 | +0.02(+0.45%) |
Feb 27, 2012 | 4.313 | 4.340 | 4.309 | 4.333 | 392,289 | -0.01(-0.27%) |
Feb 24, 2012 | 4.313 | 4.344 | 4.313 | 4.344 | 500,873 | +0.02(+0.54%) |
Feb 23, 2012 | 4.297 | 4.325 | 4.286 | 4.321 | 407,379 | +0.04(+0.82%) |
Feb 22, 2012 | 4.301 | 4.313 | 4.286 | 4.286 | 424,035 | -0.02(-0.36%) |
Feb 21, 2012 | 4.309 | 4.329 | 4.295 | 4.301 | 306,766 | +0.00(+0.09%) |
Feb 17, 2012 | 4.313 | 4.315 | 4.286 | 4.297 | 333,500 | -0.01(-0.16%) |
Feb 16, 2012 | 4.273 | 4.308 | 4.270 | 4.304 | 451,316 | +0.03(+0.82%) |
Feb 15, 2012 | 4.285 | 4.297 | 4.262 | 4.270 | 455,548 | +0.00(+0.00%) |
Feb 14, 2012 | 4.266 | 4.270 | 4.246 | 4.270 | 346,307 | -0.01(-0.27%) |
Feb 13, 2012 | 4.293 | 4.304 | 4.266 | 4.281 | 613,028 | +0.01(+0.18%) |
Feb 10, 2012 | 4.277 | 4.281 | 4.266 | 4.273 | 501,777 | -0.02(-0.54%) |
Feb 09, 2012 | 4.277 | 4.312 | 4.266 | 4.297 | 464,086 | +0.02(+0.45%) |
Feb 08, 2012 | 4.258 | 4.281 | 4.258 | 4.277 | 483,162 | +0.02(+0.36%) |
Feb 07, 2012 | 4.254 | 4.266 | 4.239 | 4.262 | 487,528 | +0.00(+0.09%) |
Feb 06, 2012 | 4.219 | 4.262 | 4.219 | 4.258 | 768,470 | +0.03(+0.64%) |
Feb 03, 2012 | 4.223 | 4.239 | 4.212 | 4.231 | 559,415 | +0.04(+0.92%) |
Feb 02, 2012 | 4.200 | 4.200 | 4.181 | 4.192 | 615,498 | -0.00(-0.09%) |