Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.569 | 4.574 | 4.553 | 4.564 | 132,293 | +0.00(+0.00%) |
Apr 27, 2012 | 4.558 | 4.569 | 4.528 | 4.564 | 147,446 | +0.02(+0.34%) |
Apr 26, 2012 | 4.553 | 4.564 | 4.543 | 4.548 | 112,029 | +0.01(+0.11%) |
Apr 25, 2012 | 4.574 | 4.578 | 4.538 | 4.543 | 182,482 | -0.03(-0.56%) |
Apr 24, 2012 | 4.558 | 4.579 | 4.538 | 4.569 | 227,680 | +0.03(+0.57%) |
Apr 23, 2012 | 4.574 | 4.574 | 4.533 | 4.543 | 161,098 | -0.02(-0.45%) |
Apr 20, 2012 | 4.528 | 4.564 | 4.512 | 4.564 | 100,906 | +0.03(+0.57%) |
Apr 19, 2012 | 4.553 | 4.574 | 4.528 | 4.538 | 116,686 | -0.01(-0.23%) |
Apr 18, 2012 | 4.533 | 4.553 | 4.528 | 4.548 | 132,031 | +0.03(+0.57%) |
Apr 17, 2012 | 4.543 | 4.543 | 4.507 | 4.522 | 166,759 | -0.03(-0.57%) |
Apr 16, 2012 | 4.528 | 4.558 | 4.528 | 4.548 | 103,966 | +0.02(+0.34%) |
Apr 13, 2012 | 4.502 | 4.533 | 4.497 | 4.533 | 120,547 | +0.04(+0.80%) |
Apr 12, 2012 | 4.538 | 4.548 | 4.471 | 4.497 | 203,430 | -0.04(-0.94%) |
Apr 11, 2012 | 4.519 | 4.549 | 4.513 | 4.539 | 232,765 | +0.03(+0.68%) |
Apr 10, 2012 | 4.498 | 4.519 | 4.498 | 4.508 | 146,327 | +0.01(+0.23%) |
Apr 09, 2012 | 4.483 | 4.529 | 4.478 | 4.498 | 201,149 | +0.02(+0.46%) |
Apr 05, 2012 | 4.478 | 4.488 | 4.457 | 4.478 | 132,892 | -0.01(-0.11%) |
Apr 04, 2012 | 4.467 | 4.483 | 4.450 | 4.483 | 119,635 | +0.02(+0.34%) |
Apr 03, 2012 | 4.483 | 4.483 | 4.447 | 4.467 | 177,076 | -0.02(-0.34%) |
Apr 02, 2012 | 4.462 | 4.483 | 4.462 | 4.483 | 159,201 | +0.03(+0.58%) |
Mar 30, 2012 | 4.478 | 4.478 | 4.447 | 4.457 | 161,119 | +0.00(+0.00%) |
Mar 29, 2012 | 4.421 | 4.462 | 4.416 | 4.457 | 248,418 | +0.03(+0.58%) |
Mar 28, 2012 | 4.354 | 4.431 | 4.354 | 4.431 | 180,505 | +0.06(+1.41%) |
Mar 27, 2012 | 4.308 | 4.375 | 4.283 | 4.370 | 318,081 | +0.05(+1.19%) |
Mar 26, 2012 | 4.319 | 4.324 | 4.272 | 4.319 | 304,735 | +0.00(+0.00%) |
Mar 23, 2012 | 4.344 | 4.344 | 4.303 | 4.319 | 159,271 | -0.01(-0.24%) |
Mar 22, 2012 | 4.354 | 4.365 | 4.301 | 4.329 | 232,194 | -0.01(-0.24%) |
Mar 21, 2012 | 4.257 | 4.339 | 4.252 | 4.339 | 401,544 | +0.11(+2.55%) |
Mar 20, 2012 | 4.231 | 4.231 | 4.226 | 4.231 | 606,606 | +0.01(+0.12%) |
Mar 19, 2012 | 4.262 | 4.308 | 4.180 | 4.226 | 1,248,557 | -0.06(-1.32%) |
Mar 16, 2012 | 4.319 | 4.319 | 4.206 | 4.283 | 607,786 | -0.07(-1.65%) |
Mar 15, 2012 | 4.431 | 4.431 | 4.329 | 4.354 | 530,094 | -0.07(-1.54%) |
Mar 14, 2012 | 4.498 | 4.498 | 4.421 | 4.422 | 306,887 | -0.08(-1.79%) |
Mar 13, 2012 | 4.513 | 4.524 | 4.493 | 4.503 | 214,040 | -0.01(-0.23%) |
Mar 12, 2012 | 4.519 | 4.524 | 4.493 | 4.513 | 341,218 | +0.02(+0.43%) |
Mar 09, 2012 | 4.479 | 4.499 | 4.464 | 4.494 | 245,455 | +0.05(+1.15%) |
Mar 08, 2012 | 4.515 | 4.540 | 4.423 | 4.443 | 1,186,960 | -0.05(-1.02%) |
Mar 07, 2012 | 4.530 | 4.576 | 4.448 | 4.489 | 413,327 | -0.04(-0.79%) |
Mar 06, 2012 | 4.566 | 4.566 | 4.504 | 4.525 | 170,240 | -0.05(-1.11%) |
Mar 05, 2012 | 4.586 | 4.586 | 4.544 | 4.576 | 132,283 | -0.01(-0.22%) |
Mar 02, 2012 | 4.561 | 4.586 | 4.561 | 4.586 | 138,771 | +0.00(+0.00%) |
Mar 01, 2012 | 4.561 | 4.586 | 4.540 | 4.586 | 169,949 | +0.04(+0.90%) |
Feb 29, 2012 | 4.581 | 4.581 | 4.515 | 4.545 | 166,735 | -0.02(-0.45%) |
Feb 28, 2012 | 4.576 | 4.576 | 4.550 | 4.566 | 202,202 | +0.01(+0.22%) |
Feb 27, 2012 | 4.504 | 4.555 | 4.489 | 4.555 | 246,573 | +0.05(+1.13%) |
Feb 24, 2012 | 4.453 | 4.520 | 4.453 | 4.504 | 241,527 | +0.05(+1.15%) |
Feb 23, 2012 | 4.469 | 4.469 | 4.423 | 4.453 | 279,523 | +0.03(+0.58%) |
Feb 22, 2012 | 4.453 | 4.464 | 4.428 | 4.428 | 204,229 | -0.03(-0.57%) |
Feb 21, 2012 | 4.408 | 4.474 | 4.408 | 4.453 | 315,341 | +0.06(+1.28%) |
Feb 17, 2012 | 4.367 | 4.413 | 4.362 | 4.397 | 270,429 | +0.01(+0.23%) |
Feb 16, 2012 | 4.448 | 4.459 | 4.382 | 4.387 | 575,319 | -0.07(-1.60%) |
Feb 15, 2012 | 4.479 | 4.504 | 4.459 | 4.459 | 235,291 | -0.03(-0.68%) |
Feb 14, 2012 | 4.510 | 4.535 | 4.479 | 4.489 | 133,224 | -0.04(-0.90%) |
Feb 13, 2012 | 4.545 | 4.561 | 4.510 | 4.530 | 129,972 | -0.01(-0.22%) |
Feb 10, 2012 | 4.525 | 4.540 | 4.520 | 4.540 | 112,582 | +0.01(+0.23%) |
Feb 09, 2012 | 4.515 | 4.535 | 4.510 | 4.530 | 200,571 | +0.01(+0.31%) |
Feb 08, 2012 | 4.521 | 4.541 | 4.496 | 4.516 | 271,729 | -0.01(-0.11%) |
Feb 07, 2012 | 4.536 | 4.557 | 4.516 | 4.521 | 205,512 | -0.02(-0.34%) |
Feb 06, 2012 | 4.582 | 4.582 | 4.528 | 4.536 | 125,021 | -0.05(-1.11%) |
Feb 03, 2012 | 4.592 | 4.592 | 4.557 | 4.587 | 147,188 | +0.03(+0.56%) |
Feb 02, 2012 | 4.643 | 4.653 | 4.536 | 4.562 | 248,712 | -0.01(-0.22%) |