Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.117 | 4.197 | 4.093 | 4.197 | 15,875 | +0.04(+0.97%) |
Apr 27, 2012 | 4.226 | 4.226 | 4.150 | 4.157 | 75,397 | -0.08(-1.97%) |
Apr 26, 2012 | 4.112 | 4.240 | 4.080 | 4.240 | 29,525 | +0.12(+2.96%) |
Apr 25, 2012 | 4.130 | 4.140 | 4.070 | 4.118 | 59,630 | +0.05(+1.35%) |
Apr 24, 2012 | 4.084 | 4.140 | 4.040 | 4.063 | 248,494 | -0.01(-0.22%) |
Apr 23, 2012 | 4.059 | 4.110 | 4.020 | 4.072 | 40,713 | -0.09(-2.12%) |
Apr 20, 2012 | 4.155 | 4.180 | 4.130 | 4.160 | 23,841 | +0.01(+0.30%) |
Apr 19, 2012 | 4.098 | 4.160 | 4.098 | 4.147 | 33,141 | +0.00(+0.01%) |
Apr 18, 2012 | 4.160 | 4.180 | 4.080 | 4.147 | 62,670 | -0.03(-0.79%) |
Apr 17, 2012 | 4.050 | 4.200 | 4.050 | 4.180 | 26,097 | +0.18(+4.50%) |
Apr 16, 2012 | 4.060 | 4.060 | 3.960 | 4.000 | 18,133 | +0.01(+0.25%) |
Apr 13, 2012 | 4.050 | 4.060 | 3.962 | 3.990 | 18,774 | -0.04(-0.99%) |
Apr 12, 2012 | 3.930 | 4.048 | 3.920 | 4.030 | 44,464 | +0.11(+2.69%) |
Apr 11, 2012 | 3.980 | 4.000 | 3.905 | 3.925 | 58,292 | -0.01(-0.29%) |
Apr 10, 2012 | 4.020 | 4.025 | 3.914 | 3.936 | 135,659 | -0.09(-2.33%) |
Apr 09, 2012 | 4.035 | 4.070 | 4.010 | 4.030 | 51,707 | -0.05(-1.23%) |
Apr 05, 2012 | 4.094 | 4.138 | 4.040 | 4.080 | 68,161 | +0.00(+0.00%) |
Apr 04, 2012 | 4.190 | 4.190 | 4.050 | 4.080 | 23,265 | -0.13(-3.20%) |
Apr 03, 2012 | 4.266 | 4.270 | 4.200 | 4.215 | 72,494 | -0.03(-0.64%) |
Apr 02, 2012 | 4.160 | 4.250 | 4.160 | 4.242 | 62,949 | +0.10(+2.36%) |
Mar 30, 2012 | 4.210 | 4.210 | 4.126 | 4.144 | 38,622 | -0.03(-0.62%) |
Mar 29, 2012 | 4.200 | 4.200 | 4.101 | 4.170 | 893,142 | +0.03(+0.70%) |
Mar 28, 2012 | 4.273 | 4.273 | 4.135 | 4.141 | 20,504 | -0.10(-2.45%) |
Mar 27, 2012 | 4.400 | 4.423 | 4.195 | 4.245 | 36,004 | -0.11(-2.55%) |
Mar 26, 2012 | 4.301 | 4.380 | 4.300 | 4.356 | 53,373 | +0.07(+1.59%) |
Mar 23, 2012 | 4.231 | 4.310 | 4.190 | 4.288 | 65,625 | +0.12(+2.83%) |
Mar 22, 2012 | 4.163 | 4.220 | 4.160 | 4.170 | 136,912 | -0.04(-1.02%) |
Mar 21, 2012 | 4.100 | 4.270 | 4.100 | 4.213 | 56,426 | +0.16(+4.02%) |
Mar 20, 2012 | 4.091 | 4.091 | 4.010 | 4.050 | 120,919 | -0.06(-1.46%) |
Mar 19, 2012 | 4.130 | 4.190 | 4.090 | 4.110 | 79,129 | +0.01(+0.24%) |
Mar 16, 2012 | 4.053 | 4.180 | 4.053 | 4.100 | 29,200 | +0.08(+1.99%) |
Mar 15, 2012 | 3.938 | 4.020 | 3.910 | 4.020 | 47,525 | +0.08(+2.13%) |
Mar 14, 2012 | 4.070 | 4.080 | 3.930 | 3.936 | 53,373 | -0.13(-3.23%) |
Mar 13, 2012 | 4.104 | 4.120 | 4.020 | 4.067 | 29,744 | -0.05(-1.28%) |
Mar 12, 2012 | 4.170 | 4.170 | 4.090 | 4.120 | 27,427 | -0.06(-1.44%) |
Mar 09, 2012 | 4.177 | 4.230 | 4.147 | 4.180 | 45,605 | +0.00(+0.00%) |
Mar 08, 2012 | 4.171 | 4.180 | 4.076 | 4.180 | 41,471 | +0.11(+2.70%) |
Mar 07, 2012 | 4.130 | 4.130 | 4.020 | 4.070 | 58,961 | +0.03(+0.68%) |
Mar 06, 2012 | 4.140 | 4.140 | 4.003 | 4.043 | 101,553 | -0.20(-4.76%) |
Mar 05, 2012 | 4.314 | 4.340 | 4.210 | 4.245 | 50,419 | -0.16(-3.53%) |
Mar 02, 2012 | 4.301 | 4.400 | 4.230 | 4.400 | 100,331 | +0.03(+0.74%) |
Mar 01, 2012 | 4.755 | 4.755 | 4.309 | 4.367 | 318,272 | -0.46(-9.58%) |
Feb 29, 2012 | 4.920 | 4.930 | 4.820 | 4.830 | 40,628 | -0.01(-0.25%) |
Feb 28, 2012 | 4.850 | 4.870 | 4.780 | 4.842 | 34,630 | +0.01(+0.25%) |
Feb 27, 2012 | 4.770 | 4.871 | 4.731 | 4.830 | 45,172 | +0.01(+0.21%) |
Feb 24, 2012 | 4.900 | 4.950 | 4.800 | 4.820 | 66,007 | -0.06(-1.23%) |
Feb 23, 2012 | 4.730 | 4.890 | 4.730 | 4.880 | 72,821 | +0.15(+3.08%) |
Feb 22, 2012 | 4.710 | 4.734 | 4.660 | 4.734 | 25,423 | +0.06(+1.28%) |
Feb 21, 2012 | 4.635 | 4.715 | 4.614 | 4.674 | 85,412 | +0.06(+1.26%) |
Feb 17, 2012 | 4.627 | 4.650 | 4.580 | 4.616 | 177,704 | +0.06(+1.23%) |
Feb 16, 2012 | 4.650 | 4.650 | 4.550 | 4.560 | 53,002 | -0.08(-1.83%) |
Feb 15, 2012 | 4.770 | 4.790 | 4.640 | 4.645 | 44,545 | -0.07(-1.38%) |
Feb 14, 2012 | 4.884 | 4.884 | 4.650 | 4.710 | 60,197 | -0.14(-2.89%) |
Feb 13, 2012 | 4.843 | 4.880 | 4.820 | 4.850 | 60,042 | +0.07(+1.46%) |
Feb 10, 2012 | 4.730 | 4.850 | 4.699 | 4.780 | 74,110 | -0.03(-0.57%) |
Feb 09, 2012 | 4.886 | 4.890 | 4.760 | 4.808 | 120,866 | -0.00(-0.05%) |
Feb 08, 2012 | 4.812 | 4.820 | 4.720 | 4.810 | 114,402 | +0.01(+0.31%) |
Feb 07, 2012 | 4.662 | 4.880 | 4.662 | 4.795 | 58,204 | +0.13(+2.72%) |
Feb 06, 2012 | 4.743 | 4.770 | 4.660 | 4.668 | 32,343 | -0.10(-2.14%) |
Feb 03, 2012 | 4.800 | 4.830 | 4.730 | 4.770 | 80,456 | +0.07(+1.49%) |
Feb 02, 2012 | 4.810 | 4.830 | 4.647 | 4.700 | 54,432 | -0.02(-0.50%) |