Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.070 | 4.180 | 4.050 | 4.180 | 9,426,115 | +0.10(+2.45%) |
Apr 27, 2012 | 4.150 | 4.160 | 4.080 | 4.080 | 2,612,281 | -0.07(-1.69%) |
Apr 26, 2012 | 4.050 | 4.170 | 4.030 | 4.150 | 5,268,368 | +0.11(+2.72%) |
Apr 25, 2012 | 4.060 | 4.070 | 4.020 | 4.040 | 2,626,876 | +0.01(+0.25%) |
Apr 24, 2012 | 4.070 | 4.090 | 4.010 | 4.030 | 3,534,505 | -0.02(-0.49%) |
Apr 23, 2012 | 4.050 | 4.070 | 4.000 | 4.050 | 2,935,407 | -0.07(-1.70%) |
Apr 20, 2012 | 4.150 | 4.150 | 4.110 | 4.120 | 1,913,749 | -0.01(-0.24%) |
Apr 19, 2012 | 4.080 | 4.130 | 4.080 | 4.130 | 2,413,680 | +0.03(+0.73%) |
Apr 18, 2012 | 4.130 | 4.130 | 4.050 | 4.100 | 2,322,464 | -0.02(-0.49%) |
Apr 17, 2012 | 4.020 | 4.150 | 4.010 | 4.120 | 6,976,908 | +0.13(+3.26%) |
Apr 16, 2012 | 4.030 | 4.050 | 3.970 | 3.990 | 4,206,858 | -0.03(-0.75%) |
Apr 13, 2012 | 4.010 | 4.050 | 3.950 | 4.020 | 5,524,407 | -0.01(-0.25%) |
Apr 12, 2012 | 3.940 | 4.030 | 3.920 | 4.030 | 9,404,036 | +0.10(+2.54%) |
Apr 11, 2012 | 3.980 | 4.010 | 3.930 | 3.930 | 4,938,006 | -0.02(-0.51%) |
Apr 10, 2012 | 4.010 | 4.050 | 3.940 | 3.950 | 5,363,282 | -0.08(-1.99%) |
Apr 09, 2012 | 4.030 | 4.060 | 4.000 | 4.030 | 2,339,205 | -0.01(-0.25%) |
Apr 05, 2012 | 4.040 | 4.100 | 4.020 | 4.040 | 2,734,522 | +0.01(+0.25%) |
Apr 04, 2012 | 4.150 | 4.160 | 4.030 | 4.030 | 6,553,082 | -0.16(-3.82%) |
Apr 03, 2012 | 4.220 | 4.220 | 4.160 | 4.190 | 2,434,955 | +0.00(+0.00%) |
Apr 02, 2012 | 4.130 | 4.210 | 4.130 | 4.190 | 3,095,316 | +0.05(+1.21%) |
Mar 30, 2012 | 4.200 | 4.220 | 4.120 | 4.140 | 5,085,753 | -0.03(-0.72%) |
Mar 29, 2012 | 4.140 | 4.190 | 4.090 | 4.170 | 4,714,701 | -0.01(-0.24%) |
Mar 28, 2012 | 4.250 | 4.260 | 4.120 | 4.180 | 6,309,568 | -0.05(-1.18%) |
Mar 27, 2012 | 4.380 | 4.380 | 4.170 | 4.230 | 4,546,178 | -0.11(-2.53%) |
Mar 26, 2012 | 4.280 | 4.350 | 4.260 | 4.340 | 6,036,634 | +0.09(+2.12%) |
Mar 23, 2012 | 4.190 | 4.300 | 4.180 | 4.250 | 4,841,286 | +0.09(+2.16%) |
Mar 22, 2012 | 4.150 | 4.220 | 4.140 | 4.160 | 4,294,805 | -0.02(-0.48%) |
Mar 21, 2012 | 4.080 | 4.230 | 4.070 | 4.180 | 8,966,736 | +0.13(+3.21%) |
Mar 20, 2012 | 4.050 | 4.050 | 3.990 | 4.050 | 9,899,202 | -0.01(-0.25%) |
Mar 19, 2012 | 4.080 | 4.140 | 4.060 | 4.060 | 2,779,726 | +0.01(+0.25%) |
Mar 16, 2012 | 4.020 | 4.180 | 4.020 | 4.050 | 17,972,208 | +0.06(+1.50%) |
Mar 15, 2012 | 3.910 | 4.000 | 3.860 | 3.990 | 11,767,049 | +0.08(+2.05%) |
Mar 14, 2012 | 4.040 | 4.050 | 3.900 | 3.910 | 4,786,229 | -0.13(-3.22%) |
Mar 13, 2012 | 4.080 | 4.100 | 3.980 | 4.040 | 21,911,356 | -0.04(-0.98%) |
Mar 12, 2012 | 4.150 | 4.160 | 4.070 | 4.080 | 6,482,209 | -0.05(-1.21%) |
Mar 09, 2012 | 4.130 | 4.170 | 4.090 | 4.130 | 4,111,516 | +0.02(+0.49%) |
Mar 08, 2012 | 4.130 | 4.160 | 4.060 | 4.110 | 4,382,551 | +0.03(+0.74%) |
Mar 07, 2012 | 4.120 | 4.140 | 4.010 | 4.080 | 7,990,773 | +0.03(+0.74%) |
Mar 06, 2012 | 4.150 | 4.150 | 4.010 | 4.050 | 11,590,107 | -0.18(-4.26%) |
Mar 05, 2012 | 4.290 | 4.310 | 4.170 | 4.230 | 7,120,390 | -0.11(-2.53%) |
Mar 02, 2012 | 4.250 | 4.340 | 4.160 | 4.340 | 9,513,327 | +0.04(+0.93%) |
Mar 01, 2012 | 4.680 | 4.680 | 4.240 | 4.300 | 26,489,406 | -0.45(-9.47%) |
Feb 29, 2012 | 4.870 | 4.870 | 4.750 | 4.750 | 6,943,540 | -0.08(-1.66%) |
Feb 28, 2012 | 4.830 | 4.860 | 4.770 | 4.830 | 11,111,150 | +0.00(+0.00%) |
Feb 27, 2012 | 4.770 | 4.860 | 4.750 | 4.830 | 4,084,616 | +0.02(+0.42%) |
Feb 24, 2012 | 4.880 | 4.930 | 4.790 | 4.810 | 7,845,881 | -0.06(-1.23%) |
Feb 23, 2012 | 4.700 | 4.880 | 4.700 | 4.870 | 8,194,346 | +0.14(+2.96%) |
Feb 22, 2012 | 4.700 | 4.730 | 4.660 | 4.730 | 9,487,432 | +0.06(+1.28%) |
Feb 21, 2012 | 4.630 | 4.700 | 4.580 | 4.670 | 4,395,448 | +0.09(+1.97%) |
Feb 17, 2012 | 4.580 | 4.580 | 4.580 | 0 | +0.04(+0.88%) | |
Feb 16, 2012 | 4.640 | 4.640 | 4.530 | 4.540 | 12,006,328 | -0.11(-2.37%) |
Feb 15, 2012 | 4.750 | 4.760 | 4.620 | 4.650 | 7,010,132 | -0.06(-1.27%) |
Feb 14, 2012 | 4.880 | 4.880 | 4.660 | 4.710 | 8,044,231 | -0.14(-2.89%) |
Feb 13, 2012 | 4.830 | 4.880 | 4.820 | 4.850 | 5,092,332 | +0.06(+1.25%) |
Feb 10, 2012 | 4.720 | 4.880 | 4.710 | 4.790 | 9,945,021 | +0.00(+0.00%) |
Feb 09, 2012 | 4.840 | 4.850 | 4.740 | 4.790 | 3,762,220 | -0.03(-0.62%) |
Feb 08, 2012 | 4.780 | 4.830 | 4.720 | 4.820 | 5,140,540 | +0.07(+1.47%) |
Feb 07, 2012 | 4.670 | 4.850 | 4.620 | 4.750 | 8,862,715 | +0.09(+1.93%) |
Feb 06, 2012 | 4.740 | 4.750 | 4.650 | 4.660 | 2,862,587 | -0.08(-1.69%) |
Feb 03, 2012 | 4.750 | 4.790 | 4.720 | 4.740 | 6,373,220 | +0.02(+0.42%) |
Feb 02, 2012 | 4.750 | 4.830 | 4.620 | 4.720 | 6,706,387 | +0.00(+0.00%) |