Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.169 | 4.169 | 4.121 | 4.157 | 343,451 | -0.01(-0.19%) |
May 30, 2012 | 4.153 | 4.169 | 4.137 | 4.165 | 443,867 | -0.01(-0.19%) |
May 29, 2012 | 4.153 | 4.189 | 4.153 | 4.173 | 247,880 | +0.02(+0.58%) |
May 25, 2012 | 4.145 | 4.149 | 4.125 | 4.149 | 362,434 | +0.00(+0.00%) |
May 24, 2012 | 4.137 | 4.157 | 4.120 | 4.149 | 373,207 | +0.02(+0.58%) |
May 23, 2012 | 4.089 | 4.137 | 4.081 | 4.125 | 479,777 | +0.00(+0.10%) |
May 22, 2012 | 4.121 | 4.159 | 4.105 | 4.121 | 392,665 | +0.01(+0.17%) |
May 21, 2012 | 4.078 | 4.118 | 4.070 | 4.114 | 361,051 | +0.03(+0.78%) |
May 18, 2012 | 4.122 | 4.122 | 4.066 | 4.082 | 705,870 | -0.04(-0.96%) |
May 17, 2012 | 4.185 | 4.185 | 4.111 | 4.122 | 653,599 | -0.06(-1.42%) |
May 16, 2012 | 4.209 | 4.221 | 4.165 | 4.181 | 310,219 | -0.01(-0.19%) |
May 15, 2012 | 4.197 | 4.209 | 4.169 | 4.189 | 405,401 | -0.01(-0.19%) |
May 14, 2012 | 4.213 | 4.217 | 4.189 | 4.197 | 353,990 | -0.05(-1.12%) |
May 11, 2012 | 4.229 | 4.268 | 4.225 | 4.244 | 468,288 | -0.02(-0.37%) |
May 10, 2012 | 4.268 | 4.280 | 4.252 | 4.260 | 565,591 | +0.01(+0.19%) |
May 09, 2012 | 4.241 | 4.256 | 4.209 | 4.252 | 279,355 | -0.01(-0.19%) |
May 08, 2012 | 4.248 | 4.268 | 4.225 | 4.260 | 363,867 | -0.01(-0.28%) |
May 07, 2012 | 4.252 | 4.280 | 4.252 | 4.272 | 264,681 | -0.01(-0.19%) |
May 04, 2012 | 4.316 | 4.316 | 4.264 | 4.280 | 430,868 | -0.05(-1.19%) |
May 03, 2012 | 4.352 | 4.352 | 4.320 | 4.332 | 340,236 | -0.01(-0.27%) |
May 02, 2012 | 4.324 | 4.352 | 4.312 | 4.344 | 329,721 | +0.00(+0.00%) |
May 01, 2012 | 4.324 | 4.363 | 4.316 | 4.344 | 334,334 | +0.02(+0.46%) |
Apr 30, 2012 | 4.336 | 4.340 | 4.312 | 4.324 | 511,389 | -0.01(-0.27%) |
Apr 27, 2012 | 4.336 | 4.340 | 4.324 | 4.336 | 201,199 | +0.00(+0.00%) |
Apr 26, 2012 | 4.324 | 4.336 | 4.316 | 4.336 | 345,393 | +0.03(+0.64%) |
Apr 25, 2012 | 4.300 | 4.324 | 4.300 | 4.308 | 472,970 | +0.03(+0.65%) |
Apr 24, 2012 | 4.256 | 4.288 | 4.256 | 4.280 | 460,811 | +0.02(+0.47%) |
Apr 23, 2012 | 4.244 | 4.260 | 4.221 | 4.260 | 344,199 | -0.02(-0.37%) |
Apr 20, 2012 | 4.284 | 4.296 | 4.276 | 4.276 | 265,387 | +0.00(+0.09%) |
Apr 19, 2012 | 4.296 | 4.304 | 4.256 | 4.272 | 318,931 | -0.02(-0.48%) |
Apr 18, 2012 | 4.273 | 4.297 | 4.266 | 4.293 | 357,678 | +0.01(+0.18%) |
Apr 17, 2012 | 4.234 | 4.289 | 4.230 | 4.285 | 496,194 | +0.07(+1.78%) |
Apr 16, 2012 | 4.226 | 4.229 | 4.207 | 4.210 | 346,527 | +0.00(+0.09%) |
Apr 13, 2012 | 4.234 | 4.242 | 4.207 | 4.207 | 275,111 | -0.04(-0.93%) |
Apr 12, 2012 | 4.214 | 4.250 | 4.214 | 4.246 | 553,076 | +0.04(+0.84%) |
Apr 11, 2012 | 4.218 | 4.234 | 4.210 | 4.210 | 422,014 | +0.01(+0.28%) |
Apr 10, 2012 | 4.258 | 4.266 | 4.183 | 4.199 | 656,256 | -0.06(-1.39%) |
Apr 09, 2012 | 4.238 | 4.258 | 4.222 | 4.258 | 470,751 | -0.02(-0.46%) |
Apr 05, 2012 | 4.262 | 4.277 | 4.262 | 4.277 | 539,750 | +0.01(+0.18%) |
Apr 04, 2012 | 4.254 | 4.285 | 4.254 | 4.269 | 709,247 | -0.03(-0.73%) |
Apr 03, 2012 | 4.289 | 4.305 | 4.281 | 4.301 | 451,272 | +0.00(+0.00%) |
Apr 02, 2012 | 4.273 | 4.309 | 4.269 | 4.301 | 477,122 | +0.02(+0.46%) |
Mar 30, 2012 | 4.309 | 4.309 | 4.277 | 4.281 | 641,674 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.289 | 4.250 | 4.277 | 556,210 | -0.02(-0.37%) |
Mar 28, 2012 | 4.309 | 4.309 | 4.273 | 4.293 | 397,254 | -0.01(-0.27%) |
Mar 27, 2012 | 4.301 | 4.325 | 4.297 | 4.305 | 762,404 | +0.00(+0.00%) |
Mar 26, 2012 | 4.305 | 4.309 | 4.289 | 4.305 | 878,770 | +0.02(+0.46%) |
Mar 23, 2012 | 4.293 | 4.297 | 4.277 | 4.285 | 539,102 | -0.01(-0.27%) |
Mar 22, 2012 | 4.372 | 4.380 | 4.277 | 4.297 | 729,753 | -0.03(-0.64%) |
Mar 21, 2012 | 4.332 | 4.352 | 4.321 | 4.325 | 704,820 | -0.02(-0.39%) |
Mar 20, 2012 | 4.341 | 4.357 | 4.322 | 4.341 | 245,333 | -0.02(-0.36%) |
Mar 19, 2012 | 4.357 | 4.380 | 4.349 | 4.357 | 454,617 | -0.02(-0.36%) |
Mar 16, 2012 | 4.361 | 4.380 | 4.345 | 4.373 | 373,726 | +0.01(+0.27%) |
Mar 15, 2012 | 4.326 | 4.361 | 4.306 | 4.361 | 573,266 | +0.05(+1.09%) |
Mar 14, 2012 | 4.345 | 4.345 | 4.302 | 4.314 | 533,523 | -0.05(-1.07%) |
Mar 13, 2012 | 4.306 | 4.361 | 4.298 | 4.361 | 482,604 | +0.07(+1.55%) |
Mar 12, 2012 | 4.310 | 4.314 | 4.291 | 4.294 | 601,025 | -0.03(-0.63%) |
Mar 09, 2012 | 4.306 | 4.337 | 4.298 | 4.322 | 370,791 | +0.00(+0.09%) |
Mar 08, 2012 | 4.283 | 4.319 | 4.271 | 4.318 | 351,403 | +0.05(+1.19%) |
Mar 07, 2012 | 4.232 | 4.275 | 4.224 | 4.267 | 440,306 | +0.04(+0.83%) |
Mar 06, 2012 | 4.236 | 4.255 | 4.216 | 4.232 | 771,972 | -0.07(-1.63%) |
Mar 05, 2012 | 4.318 | 4.326 | 4.298 | 4.302 | 576,894 | -0.03(-0.72%) |
Mar 02, 2012 | 4.384 | 4.384 | 4.326 | 4.333 | 602,039 | -0.05(-1.25%) |