Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.555 | 4.560 | 4.539 | 4.549 | 132,705 | +0.00(+0.00%) |
Apr 27, 2012 | 4.544 | 4.555 | 4.513 | 4.549 | 147,906 | +0.02(+0.34%) |
Apr 26, 2012 | 4.539 | 4.549 | 4.529 | 4.534 | 112,379 | +0.01(+0.11%) |
Apr 25, 2012 | 4.560 | 4.564 | 4.524 | 4.529 | 183,051 | -0.03(-0.56%) |
Apr 24, 2012 | 4.544 | 4.565 | 4.524 | 4.555 | 228,390 | +0.03(+0.57%) |
Apr 23, 2012 | 4.560 | 4.560 | 4.519 | 4.529 | 161,601 | -0.02(-0.45%) |
Apr 20, 2012 | 4.513 | 4.549 | 4.498 | 4.549 | 101,221 | +0.03(+0.57%) |
Apr 19, 2012 | 4.539 | 4.560 | 4.513 | 4.524 | 117,050 | -0.01(-0.23%) |
Apr 18, 2012 | 4.519 | 4.539 | 4.514 | 4.534 | 132,443 | +0.03(+0.57%) |
Apr 17, 2012 | 4.529 | 4.529 | 4.493 | 4.508 | 167,279 | -0.03(-0.57%) |
Apr 16, 2012 | 4.513 | 4.544 | 4.513 | 4.534 | 104,290 | +0.02(+0.34%) |
Apr 13, 2012 | 4.488 | 4.519 | 4.483 | 4.519 | 120,923 | +0.04(+0.80%) |
Apr 12, 2012 | 4.524 | 4.534 | 4.457 | 4.483 | 204,064 | -0.04(-0.94%) |
Apr 11, 2012 | 4.505 | 4.535 | 4.499 | 4.525 | 233,491 | +0.03(+0.68%) |
Apr 10, 2012 | 4.484 | 4.505 | 4.484 | 4.494 | 146,783 | +0.01(+0.23%) |
Apr 09, 2012 | 4.469 | 4.515 | 4.464 | 4.484 | 201,776 | +0.02(+0.46%) |
Apr 05, 2012 | 4.464 | 4.474 | 4.443 | 4.464 | 133,306 | -0.01(-0.11%) |
Apr 04, 2012 | 4.453 | 4.469 | 4.436 | 4.469 | 120,009 | +0.02(+0.34%) |
Apr 03, 2012 | 4.469 | 4.469 | 4.433 | 4.453 | 177,628 | -0.02(-0.34%) |
Apr 02, 2012 | 4.448 | 4.469 | 4.448 | 4.469 | 159,697 | +0.03(+0.58%) |
Mar 30, 2012 | 4.464 | 4.464 | 4.433 | 4.443 | 161,622 | +0.00(+0.00%) |
Mar 29, 2012 | 4.407 | 4.448 | 4.402 | 4.443 | 249,192 | +0.03(+0.58%) |
Mar 28, 2012 | 4.341 | 4.418 | 4.341 | 4.418 | 181,068 | +0.06(+1.41%) |
Mar 27, 2012 | 4.295 | 4.361 | 4.269 | 4.356 | 319,072 | +0.05(+1.19%) |
Mar 26, 2012 | 4.305 | 4.310 | 4.259 | 4.305 | 305,685 | +0.00(+0.00%) |
Mar 23, 2012 | 4.331 | 4.331 | 4.290 | 4.305 | 159,768 | -0.01(-0.24%) |
Mar 22, 2012 | 4.341 | 4.351 | 4.287 | 4.315 | 232,918 | -0.01(-0.24%) |
Mar 21, 2012 | 4.244 | 4.326 | 4.239 | 4.326 | 402,796 | +0.11(+2.55%) |
Mar 20, 2012 | 4.218 | 4.218 | 4.213 | 4.218 | 608,498 | +0.01(+0.12%) |
Mar 19, 2012 | 4.249 | 4.295 | 4.167 | 4.213 | 1,252,450 | -0.06(-1.32%) |
Mar 16, 2012 | 4.305 | 4.305 | 4.193 | 4.269 | 609,681 | -0.07(-1.65%) |
Mar 15, 2012 | 4.418 | 4.418 | 4.315 | 4.341 | 531,747 | -0.07(-1.54%) |
Mar 14, 2012 | 4.484 | 4.484 | 4.407 | 4.409 | 307,844 | -0.08(-1.79%) |
Mar 13, 2012 | 4.499 | 4.510 | 4.479 | 4.489 | 214,708 | -0.01(-0.23%) |
Mar 12, 2012 | 4.505 | 4.510 | 4.479 | 4.499 | 342,282 | +0.02(+0.43%) |
Mar 09, 2012 | 4.465 | 4.485 | 4.450 | 4.480 | 246,221 | +0.05(+1.15%) |
Mar 08, 2012 | 4.501 | 4.526 | 4.409 | 4.429 | 1,190,661 | -0.05(-1.02%) |
Mar 07, 2012 | 4.516 | 4.562 | 4.435 | 4.475 | 414,616 | -0.04(-0.79%) |
Mar 06, 2012 | 4.551 | 4.551 | 4.490 | 4.511 | 170,770 | -0.05(-1.11%) |
Mar 05, 2012 | 4.572 | 4.572 | 4.530 | 4.562 | 132,695 | -0.01(-0.22%) |
Mar 02, 2012 | 4.546 | 4.572 | 4.546 | 4.572 | 139,204 | +0.00(+0.00%) |
Mar 01, 2012 | 4.546 | 4.572 | 4.526 | 4.572 | 170,479 | +0.04(+0.90%) |
Feb 29, 2012 | 4.567 | 4.567 | 4.501 | 4.531 | 167,255 | -0.02(-0.45%) |
Feb 28, 2012 | 4.562 | 4.562 | 4.536 | 4.551 | 202,832 | +0.01(+0.22%) |
Feb 27, 2012 | 4.490 | 4.541 | 4.475 | 4.541 | 247,342 | +0.05(+1.13%) |
Feb 24, 2012 | 4.440 | 4.506 | 4.440 | 4.490 | 242,280 | +0.05(+1.15%) |
Feb 23, 2012 | 4.455 | 4.455 | 4.409 | 4.440 | 280,395 | +0.03(+0.58%) |
Feb 22, 2012 | 4.440 | 4.450 | 4.414 | 4.414 | 204,866 | -0.03(-0.57%) |
Feb 21, 2012 | 4.394 | 4.460 | 4.394 | 4.440 | 316,325 | +0.06(+1.28%) |
Feb 17, 2012 | 4.353 | 4.399 | 4.348 | 4.384 | 271,273 | +0.01(+0.23%) |
Feb 16, 2012 | 4.435 | 4.445 | 4.368 | 4.373 | 577,113 | -0.07(-1.60%) |
Feb 15, 2012 | 4.465 | 4.490 | 4.445 | 4.445 | 236,025 | -0.03(-0.68%) |
Feb 14, 2012 | 4.496 | 4.521 | 4.465 | 4.475 | 133,639 | -0.04(-0.90%) |
Feb 13, 2012 | 4.531 | 4.546 | 4.496 | 4.516 | 130,377 | -0.01(-0.22%) |
Feb 10, 2012 | 4.511 | 4.526 | 4.506 | 4.526 | 112,933 | +0.01(+0.23%) |
Feb 09, 2012 | 4.501 | 4.521 | 4.496 | 4.516 | 201,196 | +0.01(+0.31%) |
Feb 08, 2012 | 4.507 | 4.527 | 4.482 | 4.502 | 272,576 | -0.01(-0.11%) |
Feb 07, 2012 | 4.522 | 4.542 | 4.502 | 4.507 | 206,153 | -0.02(-0.34%) |
Feb 06, 2012 | 4.568 | 4.568 | 4.514 | 4.522 | 125,411 | -0.05(-1.11%) |
Feb 03, 2012 | 4.578 | 4.578 | 4.542 | 4.573 | 147,647 | +0.03(+0.56%) |
Feb 02, 2012 | 4.628 | 4.638 | 4.522 | 4.547 | 249,487 | -0.01(-0.22%) |