Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.272 | 4.304 | 4.240 | 4.284 | 605,300 | +0.09(+2.12%) |
Jun 28, 2012 | 4.151 | 4.195 | 4.143 | 4.195 | 402,112 | +0.02(+0.39%) |
Jun 27, 2012 | 4.163 | 4.179 | 4.151 | 4.179 | 277,887 | +0.04(+0.88%) |
Jun 26, 2012 | 4.119 | 4.151 | 4.107 | 4.143 | 342,585 | +0.04(+0.88%) |
Jun 25, 2012 | 4.119 | 4.131 | 4.087 | 4.107 | 348,762 | -0.06(-1.36%) |
Jun 22, 2012 | 4.155 | 4.170 | 4.147 | 4.163 | 204,627 | +0.02(+0.39%) |
Jun 21, 2012 | 4.212 | 4.224 | 4.143 | 4.147 | 343,014 | -0.07(-1.63%) |
Jun 20, 2012 | 4.212 | 4.228 | 4.191 | 4.216 | 564,882 | +0.01(+0.17%) |
Jun 19, 2012 | 4.169 | 4.229 | 4.185 | 4.209 | 380,051 | +0.04(+0.96%) |
Jun 18, 2012 | 4.157 | 4.185 | 4.153 | 4.169 | 401,513 | -0.01(-0.29%) |
Jun 15, 2012 | 4.157 | 4.185 | 4.149 | 4.181 | 400,446 | +0.04(+0.87%) |
Jun 14, 2012 | 4.129 | 4.157 | 4.129 | 4.145 | 369,480 | +0.02(+0.39%) |
Jun 13, 2012 | 4.153 | 4.169 | 4.121 | 4.129 | 292,456 | -0.03(-0.67%) |
Jun 12, 2012 | 4.133 | 4.157 | 4.113 | 4.157 | 318,457 | +0.03(+0.68%) |
Jun 11, 2012 | 4.169 | 4.177 | 4.121 | 4.129 | 418,901 | -0.02(-0.58%) |
Jun 08, 2012 | 4.105 | 4.161 | 4.105 | 4.153 | 163,912 | +0.03(+0.68%) |
Jun 07, 2012 | 4.149 | 4.157 | 4.121 | 4.125 | 317,015 | +0.00(+0.10%) |
Jun 06, 2012 | 4.057 | 4.121 | 4.057 | 4.121 | 240,523 | +0.08(+2.08%) |
Jun 05, 2012 | 4.009 | 4.053 | 4.009 | 4.037 | 306,512 | +0.02(+0.40%) |
Jun 04, 2012 | 4.049 | 4.069 | 4.005 | 4.021 | 497,280 | -0.04(-1.08%) |
Jun 01, 2012 | 4.101 | 4.105 | 4.049 | 4.065 | 428,030 | -0.09(-2.21%) |
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%) |