Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.319 | 4.375 | 4.222 | 4.225 | 73,596 | -0.12(-2.87%) |
Apr 27, 2012 | 4.322 | 4.397 | 4.225 | 4.350 | 173,039 | +0.06(+1.45%) |
Apr 26, 2012 | 4.281 | 4.356 | 4.249 | 4.288 | 170,369 | +0.04(+1.03%) |
Apr 25, 2012 | 4.272 | 4.272 | 4.210 | 4.244 | 82,566 | -0.01(-0.22%) |
Apr 24, 2012 | 4.210 | 4.257 | 4.166 | 4.253 | 66,478 | +0.09(+2.09%) |
Apr 23, 2012 | 4.147 | 4.210 | 4.144 | 4.166 | 39,428 | -0.04(-0.96%) |
Apr 20, 2012 | 4.244 | 4.250 | 4.191 | 4.207 | 52,627 | +0.02(+0.52%) |
Apr 19, 2012 | 4.157 | 4.228 | 4.144 | 4.185 | 63,201 | -0.02(-0.44%) |
Apr 18, 2012 | 4.185 | 4.262 | 4.184 | 4.204 | 19,428 | -0.01(-0.15%) |
Apr 17, 2012 | 4.250 | 4.250 | 4.179 | 4.210 | 37,188 | -0.01(-0.15%) |
Apr 16, 2012 | 4.244 | 4.244 | 4.182 | 4.216 | 27,801 | +0.05(+1.23%) |
Apr 13, 2012 | 4.306 | 4.306 | 4.163 | 4.165 | 32,056 | -0.14(-3.29%) |
Apr 12, 2012 | 4.241 | 4.347 | 4.241 | 4.306 | 43,641 | +0.05(+1.17%) |
Apr 11, 2012 | 4.241 | 4.291 | 4.172 | 4.257 | 79,873 | +0.07(+1.56%) |
Apr 10, 2012 | 4.238 | 4.266 | 4.191 | 4.191 | 108,932 | -0.07(-1.68%) |
Apr 09, 2012 | 4.207 | 4.263 | 4.166 | 4.263 | 56,873 | +0.05(+1.18%) |
Apr 05, 2012 | 4.185 | 4.269 | 4.166 | 4.213 | 92,013 | +0.01(+0.15%) |
Apr 04, 2012 | 4.272 | 4.272 | 4.172 | 4.207 | 52,142 | -0.07(-1.60%) |
Apr 03, 2012 | 4.278 | 4.338 | 4.225 | 4.275 | 66,333 | -0.07(-1.58%) |
Apr 02, 2012 | 4.340 | 4.359 | 4.225 | 4.344 | 38,827 | -0.02(-0.50%) |
Mar 30, 2012 | 4.204 | 4.453 | 4.197 | 4.366 | 191,213 | +0.13(+3.17%) |
Mar 29, 2012 | 4.334 | 4.334 | 4.188 | 4.232 | 100,261 | -0.11(-2.51%) |
Mar 28, 2012 | 4.241 | 4.362 | 4.200 | 4.341 | 233,259 | +0.14(+3.42%) |
Mar 27, 2012 | 4.238 | 4.250 | 4.185 | 4.197 | 67,598 | -0.02(-0.52%) |
Mar 26, 2012 | 4.082 | 4.228 | 4.076 | 4.219 | 68,490 | +0.14(+3.52%) |
Mar 23, 2012 | 4.126 | 4.126 | 4.057 | 4.076 | 68,849 | -0.03(-0.76%) |
Mar 22, 2012 | 4.119 | 4.159 | 4.079 | 4.107 | 65,650 | -0.02(-0.60%) |
Mar 21, 2012 | 4.066 | 4.160 | 4.066 | 4.132 | 81,324 | +0.08(+2.08%) |
Mar 20, 2012 | 4.250 | 4.253 | 4.038 | 4.048 | 483,483 | -0.22(-5.18%) |
Mar 19, 2012 | 4.222 | 4.278 | 4.222 | 4.269 | 152,564 | +0.06(+1.41%) |
Mar 16, 2012 | 4.204 | 4.316 | 4.191 | 4.210 | 75,521 | -0.00(-0.07%) |
Mar 15, 2012 | 4.313 | 4.313 | 4.129 | 4.213 | 182,506 | -0.07(-1.74%) |
Mar 14, 2012 | 4.353 | 4.353 | 4.269 | 4.288 | 109,285 | -0.04(-0.94%) |
Mar 13, 2012 | 4.353 | 4.353 | 4.269 | 4.328 | 122,985 | +0.04(+0.94%) |
Mar 12, 2012 | 4.285 | 4.341 | 4.243 | 4.288 | 116,512 | -0.06(-1.29%) |
Mar 09, 2012 | 4.297 | 4.493 | 4.285 | 4.344 | 155,167 | +0.06(+1.46%) |
Mar 08, 2012 | 4.300 | 4.394 | 4.238 | 4.281 | 93,063 | -0.00(-0.07%) |
Mar 07, 2012 | 4.247 | 4.338 | 4.222 | 4.285 | 129,692 | +0.08(+1.85%) |
Mar 06, 2012 | 4.225 | 4.230 | 4.169 | 4.207 | 262,928 | -0.16(-3.57%) |
Mar 05, 2012 | 4.338 | 4.425 | 4.334 | 4.362 | 64,382 | +0.03(+0.72%) |
Mar 02, 2012 | 4.415 | 4.425 | 4.331 | 4.331 | 130,424 | -0.07(-1.63%) |
Mar 01, 2012 | 4.415 | 4.446 | 4.316 | 4.403 | 76,449 | -0.02(-0.42%) |
Feb 29, 2012 | 4.453 | 4.500 | 4.316 | 4.422 | 233,368 | -0.02(-0.35%) |
Feb 28, 2012 | 4.431 | 4.450 | 4.378 | 4.437 | 54,344 | +0.02(+0.42%) |
Feb 27, 2012 | 4.409 | 4.431 | 4.375 | 4.419 | 52,373 | -0.02(-0.56%) |
Feb 24, 2012 | 4.465 | 4.512 | 4.425 | 4.443 | 43,478 | -0.04(-0.83%) |
Feb 23, 2012 | 4.440 | 4.493 | 4.394 | 4.481 | 102,193 | +0.07(+1.48%) |
Feb 22, 2012 | 4.434 | 4.512 | 4.372 | 4.415 | 62,646 | -0.01(-0.28%) |
Feb 21, 2012 | 4.465 | 4.509 | 4.353 | 4.428 | 100,380 | +0.00(+0.07%) |
Feb 17, 2012 | 4.344 | 4.506 | 4.344 | 4.425 | 193,844 | +0.08(+1.86%) |
Feb 16, 2012 | 4.275 | 4.409 | 4.241 | 4.344 | 80,390 | +0.09(+2.20%) |
Feb 15, 2012 | 4.306 | 4.440 | 4.241 | 4.250 | 95,223 | -0.05(-1.09%) |
Feb 14, 2012 | 4.406 | 4.437 | 4.238 | 4.297 | 57,354 | -0.16(-3.50%) |
Feb 13, 2012 | 4.260 | 4.465 | 4.230 | 4.453 | 91,641 | +0.24(+5.62%) |
Feb 10, 2012 | 4.210 | 4.278 | 4.210 | 4.216 | 35,272 | -0.01(-0.29%) |
Feb 09, 2012 | 4.241 | 4.285 | 4.222 | 4.228 | 53,384 | +0.00(+0.00%) |
Feb 08, 2012 | 4.350 | 4.350 | 4.210 | 4.228 | 108,951 | -0.07(-1.60%) |
Feb 07, 2012 | 4.272 | 4.338 | 4.210 | 4.297 | 77,678 | +0.02(+0.58%) |
Feb 06, 2012 | 4.272 | 4.285 | 4.238 | 4.272 | 30,667 | -0.02(-0.58%) |
Feb 03, 2012 | 4.253 | 4.309 | 4.191 | 4.297 | 59,315 | +0.13(+3.06%) |
Feb 02, 2012 | 4.253 | 4.253 | 4.160 | 4.169 | 40,913 | -0.06(-1.33%) |