Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.180 | 4.220 | 4.110 | 4.140 | 240,236 | -0.01(-0.24%) |
May 30, 2012 | 4.190 | 4.220 | 4.150 | 4.150 | 164,581 | -0.08(-1.89%) |
May 29, 2012 | 4.200 | 4.245 | 4.190 | 4.230 | 61,374 | +0.03(+0.71%) |
May 25, 2012 | 4.160 | 4.200 | 4.160 | 4.200 | 147,216 | +0.03(+0.72%) |
May 24, 2012 | 4.190 | 4.190 | 4.140 | 4.170 | 84,346 | +0.03(+0.72%) |
May 23, 2012 | 4.130 | 4.160 | 4.090 | 4.140 | 150,245 | +0.02(+0.49%) |
May 22, 2012 | 4.110 | 4.160 | 4.110 | 4.120 | 140,643 | +0.02(+0.49%) |
May 21, 2012 | 4.070 | 4.120 | 4.020 | 4.100 | 280,930 | +0.02(+0.49%) |
May 18, 2012 | 4.110 | 4.130 | 4.060 | 4.080 | 98,104 | -0.06(-1.45%) |
May 17, 2012 | 4.230 | 4.230 | 4.140 | 4.140 | 141,181 | -0.08(-1.78%) |
May 16, 2012 | 4.280 | 4.280 | 4.210 | 4.215 | 157,958 | -0.07(-1.52%) |
May 15, 2012 | 4.330 | 4.330 | 4.260 | 4.280 | 130,754 | -0.03(-0.70%) |
May 14, 2012 | 4.300 | 4.340 | 4.281 | 4.310 | 175,412 | -0.01(-0.23%) |
May 11, 2012 | 4.320 | 4.363 | 4.280 | 4.320 | 160,492 | -0.04(-0.92%) |
May 10, 2012 | 4.350 | 4.390 | 4.320 | 4.360 | 203,483 | +0.03(+0.69%) |
May 09, 2012 | 4.290 | 4.360 | 4.290 | 4.330 | 109,939 | -0.01(-0.23%) |
May 08, 2012 | 4.370 | 4.370 | 4.320 | 4.340 | 112,205 | -0.01(-0.23%) |
May 07, 2012 | 4.320 | 4.370 | 4.320 | 4.350 | 105,957 | +0.03(+0.69%) |
May 04, 2012 | 4.320 | 4.400 | 4.320 | 4.320 | 160,935 | -0.04(-0.92%) |
May 03, 2012 | 4.390 | 4.420 | 4.360 | 4.360 | 146,382 | -0.03(-0.68%) |
May 02, 2012 | 4.390 | 4.420 | 4.350 | 4.390 | 146,169 | -0.03(-0.68%) |
May 01, 2012 | 4.390 | 4.460 | 4.390 | 4.420 | 213,873 | +0.02(+0.45%) |
Apr 30, 2012 | 4.400 | 4.440 | 4.360 | 4.400 | 149,255 | +0.00(+0.00%) |
Apr 27, 2012 | 4.370 | 4.400 | 4.340 | 4.400 | 219,664 | +0.03(+0.69%) |
Apr 26, 2012 | 4.330 | 4.370 | 4.313 | 4.370 | 120,245 | +0.03(+0.69%) |
Apr 25, 2012 | 4.300 | 4.350 | 4.300 | 4.340 | 168,702 | +0.06(+1.40%) |
Apr 24, 2012 | 4.260 | 4.290 | 4.250 | 4.280 | 201,156 | +0.02(+0.47%) |
Apr 23, 2012 | 4.250 | 4.260 | 4.190 | 4.260 | 178,244 | -0.01(-0.23%) |
Apr 20, 2012 | 4.240 | 4.300 | 4.220 | 4.270 | 151,590 | +0.04(+0.95%) |
Apr 19, 2012 | 4.240 | 4.250 | 4.200 | 4.230 | 173,185 | -0.02(-0.47%) |
Apr 18, 2012 | 4.230 | 4.270 | 4.180 | 4.250 | 160,790 | +0.00(+0.00%) |
Apr 17, 2012 | 4.250 | 4.290 | 4.220 | 4.250 | 267,799 | +0.02(+0.47%) |
Apr 16, 2012 | 4.180 | 4.250 | 4.170 | 4.230 | 245,484 | +0.04(+0.95%) |
Apr 13, 2012 | 4.170 | 4.210 | 4.120 | 4.190 | 95,200 | +0.00(+0.00%) |
Apr 12, 2012 | 4.150 | 4.220 | 4.120 | 4.190 | 371,231 | -0.01(-0.24%) |
Apr 11, 2012 | 4.170 | 4.220 | 4.160 | 4.200 | 249,492 | +0.05(+1.20%) |
Apr 10, 2012 | 4.230 | 4.240 | 4.130 | 4.150 | 172,842 | -0.05(-1.19%) |
Apr 09, 2012 | 4.150 | 4.200 | 4.130 | 4.200 | 175,330 | +0.00(+0.00%) |
Apr 05, 2012 | 4.210 | 4.260 | 4.190 | 4.200 | 258,009 | -0.01(-0.24%) |
Apr 04, 2012 | 4.200 | 4.260 | 4.200 | 4.210 | 228,666 | -0.05(-1.17%) |
Apr 03, 2012 | 4.280 | 4.310 | 4.255 | 4.260 | 175,715 | -0.03(-0.70%) |
Apr 02, 2012 | 4.270 | 4.340 | 4.250 | 4.290 | 442,451 | +0.01(+0.23%) |
Mar 30, 2012 | 4.240 | 4.280 | 4.230 | 4.280 | 363,415 | +0.07(+1.66%) |
Mar 29, 2012 | 4.220 | 4.230 | 4.180 | 4.210 | 163,459 | -0.01(-0.24%) |
Mar 28, 2012 | 4.190 | 4.230 | 4.180 | 4.220 | 433,025 | +0.02(+0.48%) |
Mar 27, 2012 | 4.210 | 4.240 | 4.190 | 4.200 | 252,464 | +0.01(+0.24%) |
Mar 26, 2012 | 4.220 | 4.280 | 4.180 | 4.190 | 299,965 | -0.01(-0.24%) |
Mar 23, 2012 | 4.150 | 4.200 | 4.150 | 4.200 | 93,876 | +0.04(+0.96%) |
Mar 22, 2012 | 4.170 | 4.190 | 4.150 | 4.160 | 170,136 | -0.03(-0.72%) |
Mar 21, 2012 | 4.170 | 4.200 | 4.170 | 4.190 | 117,790 | +0.02(+0.48%) |
Mar 20, 2012 | 4.180 | 4.200 | 4.170 | 4.170 | 95,791 | -0.02(-0.48%) |
Mar 19, 2012 | 4.170 | 4.200 | 4.170 | 4.190 | 152,678 | +0.00(+0.00%) |
Mar 16, 2012 | 4.160 | 4.210 | 4.160 | 4.190 | 134,793 | +0.02(+0.48%) |
Mar 15, 2012 | 4.200 | 4.200 | 4.150 | 4.170 | 113,569 | -0.01(-0.24%) |
Mar 14, 2012 | 4.220 | 4.240 | 4.160 | 4.180 | 116,460 | -0.03(-0.71%) |
Mar 13, 2012 | 4.160 | 4.210 | 4.150 | 4.210 | 145,594 | +0.04(+0.96%) |
Mar 12, 2012 | 4.140 | 4.190 | 4.140 | 4.170 | 96,696 | +0.02(+0.48%) |
Mar 09, 2012 | 4.150 | 4.200 | 4.150 | 4.150 | 161,141 | +0.00(+0.00%) |
Mar 08, 2012 | 4.110 | 4.170 | 4.105 | 4.150 | 271,375 | +0.04(+0.97%) |
Mar 07, 2012 | 4.090 | 4.120 | 4.090 | 4.110 | 85,341 | +0.02(+0.49%) |
Mar 06, 2012 | 4.150 | 4.170 | 4.090 | 4.090 | 173,213 | -0.08(-1.92%) |
Mar 05, 2012 | 4.150 | 4.180 | 4.130 | 4.170 | 179,306 | +0.02(+0.48%) |
Mar 02, 2012 | 4.140 | 4.180 | 4.140 | 4.150 | 118,607 | -0.01(-0.24%) |