Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.102 | 4.106 | 4.059 | 4.095 | 502,765 | -0.00(-0.10%) |
May 30, 2012 | 4.110 | 4.110 | 4.087 | 4.099 | 258,881 | -0.04(-0.86%) |
May 29, 2012 | 4.110 | 4.134 | 4.099 | 4.134 | 190,364 | +0.04(+1.06%) |
May 25, 2012 | 4.091 | 4.095 | 4.079 | 4.091 | 233,195 | +0.00(+0.00%) |
May 24, 2012 | 4.099 | 4.102 | 4.059 | 4.091 | 363,766 | +0.01(+0.29%) |
May 23, 2012 | 4.051 | 4.079 | 4.024 | 4.079 | 353,899 | +0.01(+0.29%) |
May 22, 2012 | 4.083 | 4.099 | 4.051 | 4.067 | 418,803 | +0.00(+0.06%) |
May 21, 2012 | 4.041 | 4.072 | 4.014 | 4.065 | 403,052 | +0.05(+1.13%) |
May 18, 2012 | 4.072 | 4.072 | 4.014 | 4.019 | 290,543 | -0.05(-1.21%) |
May 17, 2012 | 4.123 | 4.123 | 4.057 | 4.068 | 649,398 | -0.05(-1.14%) |
May 16, 2012 | 4.146 | 4.155 | 4.107 | 4.115 | 421,623 | -0.01(-0.28%) |
May 15, 2012 | 4.143 | 4.162 | 4.115 | 4.127 | 697,751 | -0.02(-0.47%) |
May 14, 2012 | 4.146 | 4.157 | 4.135 | 4.146 | 318,653 | -0.04(-0.93%) |
May 11, 2012 | 4.197 | 4.209 | 4.174 | 4.185 | 319,429 | -0.03(-0.65%) |
May 10, 2012 | 4.209 | 4.224 | 4.201 | 4.213 | 601,625 | +0.03(+0.75%) |
May 09, 2012 | 4.185 | 4.209 | 4.158 | 4.182 | 472,334 | -0.04(-0.83%) |
May 08, 2012 | 4.221 | 4.221 | 4.170 | 4.217 | 462,264 | -0.02(-0.55%) |
May 07, 2012 | 4.221 | 4.244 | 4.213 | 4.240 | 381,338 | +0.00(+0.09%) |
May 04, 2012 | 4.256 | 4.256 | 4.217 | 4.236 | 292,586 | -0.04(-1.00%) |
May 03, 2012 | 4.310 | 4.310 | 4.260 | 4.279 | 198,514 | -0.02(-0.54%) |
May 02, 2012 | 4.287 | 4.303 | 4.275 | 4.303 | 186,085 | -0.00(-0.09%) |
May 01, 2012 | 4.279 | 4.326 | 4.279 | 4.306 | 377,262 | +0.02(+0.55%) |
Apr 30, 2012 | 4.287 | 4.291 | 4.267 | 4.283 | 219,858 | -0.01(-0.18%) |
Apr 27, 2012 | 4.287 | 4.291 | 4.279 | 4.291 | 268,480 | +0.00(+0.09%) |
Apr 26, 2012 | 4.267 | 4.291 | 4.263 | 4.287 | 485,152 | +0.02(+0.37%) |
Apr 25, 2012 | 4.271 | 4.279 | 4.260 | 4.271 | 248,886 | +0.04(+0.83%) |
Apr 24, 2012 | 4.209 | 4.240 | 4.209 | 4.236 | 237,732 | +0.02(+0.56%) |
Apr 23, 2012 | 4.209 | 4.215 | 4.189 | 4.213 | 241,988 | -0.03(-0.64%) |
Apr 20, 2012 | 4.244 | 4.252 | 4.232 | 4.240 | 172,026 | +0.01(+0.28%) |
Apr 19, 2012 | 4.256 | 4.266 | 4.213 | 4.228 | 263,817 | -0.02(-0.58%) |
Apr 18, 2012 | 4.242 | 4.265 | 4.238 | 4.253 | 387,531 | -0.00(-0.09%) |
Apr 17, 2012 | 4.211 | 4.261 | 4.211 | 4.257 | 335,606 | +0.06(+1.38%) |
Apr 16, 2012 | 4.215 | 4.215 | 4.180 | 4.199 | 223,683 | +0.00(+0.09%) |
Apr 13, 2012 | 4.234 | 4.234 | 4.191 | 4.195 | 328,015 | -0.04(-1.00%) |
Apr 12, 2012 | 4.176 | 4.238 | 4.176 | 4.238 | 279,995 | +0.05(+1.30%) |
Apr 11, 2012 | 4.187 | 4.207 | 4.184 | 4.184 | 286,287 | +0.02(+0.46%) |
Apr 10, 2012 | 4.226 | 4.245 | 4.160 | 4.164 | 518,151 | -0.06(-1.47%) |
Apr 09, 2012 | 4.257 | 4.257 | 4.222 | 4.226 | 365,311 | -0.05(-1.09%) |
Apr 05, 2012 | 4.261 | 4.288 | 4.261 | 4.273 | 245,998 | -0.00(-0.09%) |
Apr 04, 2012 | 4.280 | 4.292 | 4.261 | 4.276 | 422,706 | -0.03(-0.72%) |
Apr 03, 2012 | 4.296 | 4.315 | 4.288 | 4.307 | 297,083 | -0.00(-0.09%) |
Apr 02, 2012 | 4.269 | 4.319 | 4.269 | 4.311 | 315,842 | +0.03(+0.72%) |
Mar 30, 2012 | 4.300 | 4.304 | 4.269 | 4.280 | 460,669 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.284 | 4.261 | 4.276 | 333,831 | -0.02(-0.45%) |
Mar 28, 2012 | 4.315 | 4.315 | 4.273 | 4.296 | 342,283 | -0.02(-0.36%) |
Mar 27, 2012 | 4.315 | 4.319 | 4.304 | 4.311 | 464,356 | +0.00(+0.00%) |
Mar 26, 2012 | 4.296 | 4.311 | 4.284 | 4.311 | 526,309 | +0.04(+0.91%) |
Mar 23, 2012 | 4.284 | 4.284 | 4.261 | 4.273 | 540,647 | -0.01(-0.27%) |
Mar 22, 2012 | 4.284 | 4.296 | 4.265 | 4.284 | 490,917 | -0.02(-0.36%) |
Mar 21, 2012 | 4.304 | 4.315 | 4.280 | 4.300 | 432,067 | +0.01(+0.15%) |
Mar 20, 2012 | 4.293 | 4.309 | 4.274 | 4.293 | 313,958 | -0.02(-0.36%) |
Mar 19, 2012 | 4.289 | 4.316 | 4.286 | 4.309 | 465,390 | -0.00(-0.09%) |
Mar 16, 2012 | 4.336 | 4.336 | 4.301 | 4.312 | 307,966 | -0.01(-0.18%) |
Mar 15, 2012 | 4.282 | 4.320 | 4.278 | 4.320 | 431,922 | +0.03(+0.72%) |
Mar 14, 2012 | 4.293 | 4.301 | 4.274 | 4.289 | 784,510 | -0.03(-0.71%) |
Mar 13, 2012 | 4.263 | 4.320 | 4.243 | 4.320 | 664,903 | +0.08(+1.90%) |
Mar 12, 2012 | 4.251 | 4.263 | 4.240 | 4.240 | 389,578 | -0.02(-0.54%) |
Mar 09, 2012 | 4.255 | 4.278 | 4.243 | 4.263 | 378,193 | +0.00(+0.00%) |
Mar 08, 2012 | 4.236 | 4.263 | 4.213 | 4.263 | 388,093 | +0.04(+0.91%) |
Mar 07, 2012 | 4.186 | 4.224 | 4.178 | 4.224 | 505,310 | +0.04(+1.01%) |
Mar 06, 2012 | 4.197 | 4.197 | 4.170 | 4.182 | 648,015 | -0.06(-1.45%) |
Mar 05, 2012 | 4.251 | 4.263 | 4.228 | 4.243 | 447,695 | -0.02(-0.45%) |
Mar 02, 2012 | 4.278 | 4.286 | 4.251 | 4.263 | 390,661 | -0.02(-0.54%) |