Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.318 | 4.322 | 4.298 | 4.314 | 218,281 | -0.01(-0.18%) |
Apr 27, 2012 | 4.318 | 4.322 | 4.310 | 4.322 | 266,554 | +0.00(+0.09%) |
Apr 26, 2012 | 4.298 | 4.322 | 4.294 | 4.318 | 481,671 | +0.02(+0.37%) |
Apr 25, 2012 | 4.302 | 4.310 | 4.290 | 4.302 | 247,100 | +0.04(+0.83%) |
Apr 24, 2012 | 4.239 | 4.271 | 4.239 | 4.267 | 236,026 | +0.02(+0.56%) |
Apr 23, 2012 | 4.239 | 4.245 | 4.220 | 4.243 | 240,251 | -0.03(-0.64%) |
Apr 20, 2012 | 4.275 | 4.283 | 4.263 | 4.271 | 170,792 | +0.01(+0.28%) |
Apr 19, 2012 | 4.286 | 4.297 | 4.243 | 4.259 | 261,924 | -0.02(-0.58%) |
Apr 18, 2012 | 4.272 | 4.296 | 4.268 | 4.284 | 384,750 | -0.00(-0.09%) |
Apr 17, 2012 | 4.241 | 4.292 | 4.241 | 4.288 | 333,198 | +0.06(+1.38%) |
Apr 16, 2012 | 4.245 | 4.245 | 4.210 | 4.229 | 222,078 | +0.00(+0.09%) |
Apr 13, 2012 | 4.264 | 4.264 | 4.222 | 4.225 | 325,661 | -0.04(-1.00%) |
Apr 12, 2012 | 4.206 | 4.268 | 4.206 | 4.268 | 277,986 | +0.05(+1.30%) |
Apr 11, 2012 | 4.218 | 4.237 | 4.214 | 4.214 | 284,233 | +0.02(+0.46%) |
Apr 10, 2012 | 4.257 | 4.276 | 4.190 | 4.194 | 514,433 | -0.06(-1.47%) |
Apr 09, 2012 | 4.288 | 4.288 | 4.253 | 4.257 | 362,690 | -0.05(-1.09%) |
Apr 05, 2012 | 4.292 | 4.319 | 4.292 | 4.303 | 244,233 | -0.00(-0.09%) |
Apr 04, 2012 | 4.311 | 4.323 | 4.292 | 4.307 | 419,673 | -0.03(-0.72%) |
Apr 03, 2012 | 4.327 | 4.346 | 4.319 | 4.339 | 294,951 | -0.00(-0.09%) |
Apr 02, 2012 | 4.300 | 4.350 | 4.300 | 4.342 | 313,576 | +0.03(+0.72%) |
Mar 30, 2012 | 4.331 | 4.335 | 4.300 | 4.311 | 457,364 | +0.00(+0.09%) |
Mar 29, 2012 | 4.300 | 4.315 | 4.292 | 4.307 | 331,436 | -0.02(-0.45%) |
Mar 28, 2012 | 4.346 | 4.346 | 4.303 | 4.327 | 339,827 | -0.02(-0.36%) |
Mar 27, 2012 | 4.346 | 4.350 | 4.335 | 4.342 | 461,024 | +0.00(+0.00%) |
Mar 26, 2012 | 4.327 | 4.342 | 4.315 | 4.342 | 522,532 | +0.04(+0.91%) |
Mar 23, 2012 | 4.315 | 4.315 | 4.292 | 4.303 | 536,768 | -0.01(-0.27%) |
Mar 22, 2012 | 4.315 | 4.327 | 4.296 | 4.315 | 487,394 | -0.02(-0.36%) |
Mar 21, 2012 | 4.335 | 4.346 | 4.311 | 4.331 | 428,967 | +0.01(+0.15%) |
Mar 20, 2012 | 4.324 | 4.340 | 4.305 | 4.324 | 311,706 | -0.02(-0.36%) |
Mar 19, 2012 | 4.320 | 4.348 | 4.317 | 4.340 | 462,051 | -0.00(-0.09%) |
Mar 16, 2012 | 4.367 | 4.367 | 4.332 | 4.344 | 305,757 | -0.01(-0.18%) |
Mar 15, 2012 | 4.313 | 4.351 | 4.309 | 4.351 | 428,823 | +0.03(+0.72%) |
Mar 14, 2012 | 4.324 | 4.332 | 4.305 | 4.320 | 778,881 | -0.03(-0.71%) |
Mar 13, 2012 | 4.293 | 4.351 | 4.274 | 4.351 | 660,132 | +0.08(+1.90%) |
Mar 12, 2012 | 4.282 | 4.293 | 4.270 | 4.270 | 386,782 | -0.02(-0.54%) |
Mar 09, 2012 | 4.286 | 4.309 | 4.274 | 4.293 | 375,479 | +0.00(+0.00%) |
Mar 08, 2012 | 4.266 | 4.293 | 4.243 | 4.293 | 385,309 | +0.04(+0.91%) |
Mar 07, 2012 | 4.216 | 4.255 | 4.208 | 4.255 | 501,684 | +0.04(+1.01%) |
Mar 06, 2012 | 4.228 | 4.228 | 4.201 | 4.212 | 643,366 | -0.06(-1.45%) |
Mar 05, 2012 | 4.282 | 4.293 | 4.259 | 4.274 | 444,483 | -0.02(-0.45%) |
Mar 02, 2012 | 4.309 | 4.317 | 4.282 | 4.293 | 387,858 | -0.02(-0.54%) |
Mar 01, 2012 | 4.301 | 4.328 | 4.297 | 4.317 | 451,551 | +0.02(+0.45%) |
Feb 29, 2012 | 4.317 | 4.327 | 4.293 | 4.297 | 391,082 | -0.02(-0.36%) |
Feb 28, 2012 | 4.293 | 4.313 | 4.282 | 4.313 | 290,234 | +0.03(+0.72%) |
Feb 27, 2012 | 4.259 | 4.298 | 4.255 | 4.282 | 277,917 | -0.00(-0.09%) |
Feb 24, 2012 | 4.274 | 4.291 | 4.259 | 4.286 | 335,799 | +0.02(+0.36%) |
Feb 23, 2012 | 4.247 | 4.270 | 4.235 | 4.270 | 305,219 | +0.03(+0.82%) |
Feb 22, 2012 | 4.259 | 4.278 | 4.235 | 4.235 | 538,580 | -0.02(-0.54%) |
Feb 21, 2012 | 4.282 | 4.290 | 4.255 | 4.259 | 304,562 | -0.01(-0.27%) |
Feb 17, 2012 | 4.262 | 4.278 | 4.255 | 4.270 | 429,291 | +0.02(+0.47%) |
Feb 16, 2012 | 4.223 | 4.250 | 4.212 | 4.250 | 363,306 | +0.04(+0.91%) |
Feb 15, 2012 | 4.239 | 4.246 | 4.200 | 4.212 | 474,406 | -0.01(-0.27%) |
Feb 14, 2012 | 4.216 | 4.223 | 4.200 | 4.223 | 285,440 | -0.00(-0.09%) |
Feb 13, 2012 | 4.246 | 4.258 | 4.212 | 4.227 | 708,309 | +0.00(+0.09%) |
Feb 10, 2012 | 4.216 | 4.231 | 4.200 | 4.223 | 632,427 | -0.03(-0.81%) |
Feb 09, 2012 | 4.231 | 4.258 | 4.220 | 4.258 | 373,293 | +0.03(+0.63%) |
Feb 08, 2012 | 4.204 | 4.235 | 4.200 | 4.231 | 308,223 | +0.02(+0.55%) |
Feb 07, 2012 | 4.189 | 4.212 | 4.173 | 4.208 | 451,647 | +0.02(+0.37%) |
Feb 06, 2012 | 4.181 | 4.216 | 4.177 | 4.193 | 560,382 | -0.01(-0.27%) |
Feb 03, 2012 | 4.200 | 4.216 | 4.200 | 4.204 | 758,293 | +0.02(+0.55%) |
Feb 02, 2012 | 4.162 | 4.181 | 4.150 | 4.181 | 536,927 | +0.02(+0.37%) |