Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.700 | 4.710 | 4.630 | 4.630 | 639,300 | -0.02(-0.43%) |
Apr 27, 2012 | 4.630 | 4.670 | 4.630 | 4.650 | 767,592 | -0.02(-0.43%) |
Apr 26, 2012 | 4.710 | 4.730 | 4.650 | 4.670 | 1,020,339 | -0.08(-1.68%) |
Apr 25, 2012 | 4.760 | 4.860 | 4.710 | 4.750 | 1,390,903 | -0.02(-0.42%) |
Apr 24, 2012 | 4.750 | 4.780 | 4.728 | 4.770 | 475,145 | -0.02(-0.42%) |
Apr 23, 2012 | 4.830 | 4.860 | 4.780 | 4.790 | 907,548 | +0.02(+0.42%) |
Apr 20, 2012 | 4.780 | 4.780 | 4.740 | 4.770 | 678,226 | +0.00(+0.00%) |
Apr 19, 2012 | 4.740 | 4.789 | 4.700 | 4.770 | 785,519 | -0.01(-0.17%) |
Apr 18, 2012 | 4.770 | 4.790 | 4.725 | 4.778 | 950,302 | +0.07(+1.44%) |
Apr 17, 2012 | 4.710 | 4.920 | 4.680 | 4.710 | 1,073,841 | -0.01(-0.21%) |
Apr 16, 2012 | 4.710 | 4.770 | 4.670 | 4.720 | 1,478,273 | +0.04(+0.85%) |
Apr 13, 2012 | 4.600 | 4.728 | 4.595 | 4.680 | 4,796,517 | +0.09(+1.96%) |
Apr 12, 2012 | 4.700 | 4.700 | 4.550 | 4.590 | 1,355,368 | -0.08(-1.71%) |
Apr 11, 2012 | 4.670 | 4.690 | 4.650 | 4.670 | 1,020,329 | +0.01(+0.16%) |
Apr 10, 2012 | 4.750 | 4.820 | 4.640 | 4.663 | 1,513,613 | -0.10(-2.05%) |
Apr 09, 2012 | 4.750 | 4.795 | 4.730 | 4.760 | 734,689 | -0.06(-1.24%) |
Apr 05, 2012 | 4.860 | 4.860 | 4.810 | 4.820 | 705,825 | -0.08(-1.63%) |
Apr 04, 2012 | 4.865 | 4.930 | 4.850 | 4.900 | 1,231,605 | +0.16(+3.38%) |
Apr 03, 2012 | 4.560 | 4.780 | 4.550 | 4.740 | 2,471,579 | +0.17(+3.72%) |
Apr 02, 2012 | 4.620 | 4.630 | 4.530 | 4.570 | 1,428,245 | -0.04(-0.76%) |
Mar 30, 2012 | 4.630 | 4.655 | 4.600 | 4.605 | 2,421,831 | -0.04(-0.97%) |
Mar 29, 2012 | 4.670 | 4.740 | 4.650 | 4.650 | 480,719 | +0.00(+0.00%) |
Mar 28, 2012 | 4.570 | 4.690 | 4.570 | 4.650 | 3,645,083 | +0.10(+2.20%) |
Mar 27, 2012 | 4.480 | 4.560 | 4.460 | 4.550 | 1,446,495 | +0.07(+1.56%) |
Mar 26, 2012 | 4.550 | 4.570 | 4.480 | 4.480 | 1,588,697 | -0.15(-3.28%) |
Mar 23, 2012 | 4.680 | 4.699 | 4.620 | 4.632 | 953,860 | -0.12(-2.48%) |
Mar 22, 2012 | 4.815 | 4.820 | 4.730 | 4.750 | 650,012 | +0.04(+0.96%) |
Mar 21, 2012 | 4.690 | 4.710 | 4.645 | 4.705 | 743,484 | -0.00(-0.11%) |
Mar 20, 2012 | 4.710 | 4.740 | 4.670 | 4.710 | 824,852 | +0.08(+1.62%) |
Mar 19, 2012 | 4.680 | 4.680 | 4.600 | 4.635 | 1,299,520 | -0.02(-0.32%) |
Mar 16, 2012 | 4.720 | 4.730 | 4.640 | 4.650 | 1,020,488 | -0.02(-0.43%) |
Mar 15, 2012 | 4.740 | 4.750 | 4.620 | 4.670 | 891,078 | -0.07(-1.48%) |
Mar 14, 2012 | 4.740 | 4.790 | 4.690 | 4.740 | 1,797,652 | +0.14(+3.04%) |
Mar 13, 2012 | 4.500 | 4.640 | 4.430 | 4.600 | 2,433,894 | +0.14(+3.25%) |
Mar 12, 2012 | 4.430 | 4.480 | 4.420 | 4.455 | 775,894 | +0.07(+1.53%) |
Mar 09, 2012 | 4.530 | 4.550 | 4.370 | 4.388 | 1,462,425 | -0.04(-0.95%) |
Mar 08, 2012 | 4.470 | 4.500 | 4.420 | 4.430 | 1,109,570 | -0.08(-1.77%) |
Mar 07, 2012 | 4.570 | 4.580 | 4.500 | 4.510 | 1,082,828 | -0.06(-1.31%) |
Mar 06, 2012 | 4.610 | 4.620 | 4.570 | 4.570 | 3,368,988 | +0.16(+3.63%) |
Mar 05, 2012 | 4.420 | 4.475 | 4.400 | 4.410 | 777,745 | +0.03(+0.68%) |
Mar 02, 2012 | 4.390 | 4.420 | 4.360 | 4.380 | 2,432,051 | +0.01(+0.23%) |
Mar 01, 2012 | 4.390 | 4.420 | 4.310 | 4.370 | 1,740,426 | -0.12(-2.67%) |
Feb 29, 2012 | 4.040 | 4.540 | 4.020 | 4.490 | 3,281,808 | +0.48(+11.83%) |
Feb 28, 2012 | 4.060 | 4.069 | 3.990 | 4.015 | 772,784 | -0.10(-2.31%) |
Feb 27, 2012 | 4.080 | 4.120 | 4.050 | 4.110 | 588,966 | +0.03(+0.74%) |
Feb 24, 2012 | 4.060 | 4.100 | 4.045 | 4.080 | 539,512 | +0.04(+0.87%) |
Feb 23, 2012 | 4.060 | 4.080 | 4.010 | 4.045 | 611,850 | -0.00(-0.12%) |
Feb 22, 2012 | 4.180 | 4.190 | 4.030 | 4.050 | 1,455,643 | -0.10(-2.41%) |
Feb 21, 2012 | 4.220 | 4.220 | 4.140 | 4.150 | 1,447,061 | -0.17(-4.05%) |
Feb 17, 2012 | 4.290 | 4.353 | 4.280 | 4.325 | 844,235 | +0.03(+0.58%) |
Feb 16, 2012 | 4.390 | 4.390 | 4.290 | 4.300 | 645,447 | +0.01(+0.23%) |
Feb 15, 2012 | 4.270 | 4.340 | 4.260 | 4.290 | 924,517 | -0.05(-1.15%) |
Feb 14, 2012 | 4.320 | 4.379 | 4.300 | 4.340 | 493,787 | +0.02(+0.46%) |
Feb 13, 2012 | 4.340 | 4.352 | 4.300 | 4.320 | 555,864 | -0.03(-0.69%) |
Feb 10, 2012 | 4.380 | 4.389 | 4.320 | 4.350 | 1,342,674 | +0.06(+1.40%) |
Feb 09, 2012 | 4.190 | 4.310 | 4.170 | 4.290 | 1,188,531 | +0.02(+0.47%) |
Feb 08, 2012 | 4.230 | 4.320 | 4.200 | 4.270 | 1,112,743 | +0.05(+1.30%) |
Feb 07, 2012 | 4.330 | 4.340 | 4.190 | 4.215 | 1,416,309 | -0.12(-2.88%) |
Feb 06, 2012 | 4.350 | 4.370 | 4.310 | 4.340 | 789,376 | +0.02(+0.46%) |
Feb 03, 2012 | 4.190 | 4.320 | 4.185 | 4.320 | 2,496,609 | +0.18(+4.35%) |
Feb 02, 2012 | 4.205 | 4.210 | 4.134 | 4.140 | 830,802 | -0.07(-1.66%) |