Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.228 | 4.273 | 4.203 | 4.273 | 2,641,872 | +0.14(+3.42%) |
Jun 28, 2012 | 4.021 | 4.132 | 3.996 | 4.132 | 1,793,340 | +0.09(+2.12%) |
Jun 27, 2012 | 3.950 | 4.051 | 3.945 | 4.046 | 2,410,454 | +0.06(+1.45%) |
Jun 26, 2012 | 3.988 | 4.008 | 3.929 | 3.988 | 2,211,887 | +0.02(+0.50%) |
Jun 25, 2012 | 4.028 | 4.058 | 3.968 | 3.968 | 2,695,296 | -0.11(-2.68%) |
Jun 22, 2012 | 4.068 | 4.103 | 4.013 | 4.078 | 3,242,227 | +0.05(+1.36%) |
Jun 21, 2012 | 4.088 | 4.093 | 4.023 | 4.023 | 3,398,934 | -0.05(-1.22%) |
Jun 20, 2012 | 4.103 | 4.132 | 4.063 | 4.073 | 4,204,979 | -0.02(-0.49%) |
Jun 19, 2012 | 4.117 | 4.137 | 4.093 | 4.093 | 4,495,690 | -0.02(-0.48%) |
Jun 18, 2012 | 4.083 | 4.137 | 4.073 | 4.112 | 3,581,676 | +0.01(+0.24%) |
Jun 15, 2012 | 4.122 | 4.137 | 4.048 | 4.103 | 3,250,587 | +0.00(+0.12%) |
Jun 14, 2012 | 4.058 | 4.103 | 4.028 | 4.098 | 1,691,901 | +0.07(+1.85%) |
Jun 13, 2012 | 4.048 | 4.093 | 3.993 | 4.023 | 1,608,130 | -0.02(-0.61%) |
Jun 12, 2012 | 4.058 | 4.083 | 4.003 | 4.048 | 2,335,458 | +0.03(+0.74%) |
Jun 11, 2012 | 4.172 | 4.182 | 4.018 | 4.018 | 2,823,777 | -0.11(-2.76%) |
Jun 08, 2012 | 4.103 | 4.137 | 4.088 | 4.132 | 2,781,648 | +0.01(+0.24%) |
Jun 07, 2012 | 4.276 | 4.281 | 4.117 | 4.122 | 1,544,757 | -0.07(-1.78%) |
Jun 06, 2012 | 4.083 | 4.247 | 4.073 | 4.197 | 2,876,141 | +0.14(+3.55%) |
Jun 05, 2012 | 3.939 | 4.078 | 3.939 | 4.053 | 1,727,076 | +0.08(+2.13%) |
Jun 04, 2012 | 4.028 | 4.033 | 3.919 | 3.968 | 1,805,878 | -0.03(-0.87%) |
Jun 01, 2012 | 4.033 | 4.088 | 3.978 | 4.003 | 2,213,363 | -0.12(-3.01%) |
May 31, 2012 | 4.127 | 4.157 | 4.083 | 4.127 | 2,785,306 | +0.01(+0.24%) |
May 30, 2012 | 4.088 | 4.172 | 4.073 | 4.117 | 4,476,744 | -0.00(-0.12%) |
May 29, 2012 | 4.197 | 4.197 | 4.103 | 4.122 | 5,913,522 | -0.04(-1.07%) |
May 25, 2012 | 4.192 | 4.222 | 4.144 | 4.167 | 1,030,441 | -0.01(-0.36%) |
May 24, 2012 | 4.197 | 4.249 | 4.118 | 4.182 | 1,751,736 | -0.01(-0.36%) |
May 23, 2012 | 4.127 | 4.217 | 4.103 | 4.197 | 2,932,125 | +0.04(+1.08%) |
May 22, 2012 | 4.222 | 4.242 | 4.132 | 4.152 | 2,272,703 | -0.06(-1.53%) |
May 21, 2012 | 4.147 | 4.222 | 4.098 | 4.217 | 1,374,228 | +0.09(+2.29%) |
May 18, 2012 | 4.197 | 4.222 | 4.093 | 4.122 | 2,300,348 | -0.06(-1.54%) |
May 17, 2012 | 4.281 | 4.299 | 4.152 | 4.187 | 2,915,589 | -0.10(-2.32%) |
May 16, 2012 | 4.396 | 4.396 | 4.281 | 4.286 | 1,048,966 | -0.10(-2.26%) |
May 15, 2012 | 4.430 | 4.455 | 4.346 | 4.386 | 1,920,829 | -0.05(-1.23%) |
May 14, 2012 | 4.455 | 4.530 | 4.411 | 4.440 | 2,393,888 | -0.07(-1.54%) |
May 11, 2012 | 4.495 | 4.560 | 4.463 | 4.510 | 1,728,425 | -0.03(-0.77%) |
May 10, 2012 | 4.480 | 4.564 | 4.430 | 4.545 | 4,543,433 | +0.11(+2.46%) |
May 09, 2012 | 4.371 | 4.440 | 4.326 | 4.435 | 1,936,032 | +0.01(+0.34%) |
May 08, 2012 | 4.401 | 4.435 | 4.371 | 4.420 | 1,556,402 | -0.02(-0.56%) |
May 07, 2012 | 4.366 | 4.450 | 4.326 | 4.445 | 1,753,302 | +0.07(+1.70%) |
May 04, 2012 | 4.386 | 4.460 | 4.346 | 4.371 | 1,924,983 | -0.11(-2.44%) |
May 03, 2012 | 4.470 | 4.500 | 4.386 | 4.480 | 3,196,928 | +0.00(+0.11%) |
May 02, 2012 | 4.415 | 4.480 | 4.396 | 4.475 | 1,624,767 | +0.01(+0.22%) |
May 01, 2012 | 4.430 | 4.530 | 4.401 | 4.465 | 1,733,422 | +0.04(+1.01%) |
Apr 30, 2012 | 4.465 | 4.465 | 4.356 | 4.420 | 1,964,228 | -0.04(-0.89%) |
Apr 27, 2012 | 4.485 | 4.485 | 4.415 | 4.460 | 1,450,211 | -0.00(-0.11%) |
Apr 26, 2012 | 4.445 | 4.485 | 4.430 | 4.465 | 1,340,168 | -0.00(-0.11%) |
Apr 25, 2012 | 4.495 | 4.535 | 4.460 | 4.470 | 2,417,227 | +0.02(+0.56%) |
Apr 24, 2012 | 4.336 | 4.445 | 4.321 | 4.445 | 2,043,563 | +0.13(+2.99%) |
Apr 23, 2012 | 4.306 | 4.331 | 4.276 | 4.316 | 1,356,275 | -0.07(-1.70%) |
Apr 20, 2012 | 4.386 | 4.411 | 4.356 | 4.391 | 2,397,433 | +0.07(+1.61%) |
Apr 19, 2012 | 4.371 | 4.386 | 4.276 | 4.321 | 2,062,639 | -0.03(-0.80%) |
Apr 18, 2012 | 4.415 | 4.425 | 4.351 | 4.356 | 2,421,151 | -0.09(-2.12%) |
Apr 17, 2012 | 4.381 | 4.455 | 4.371 | 4.450 | 2,815,013 | +0.09(+2.17%) |
Apr 16, 2012 | 4.296 | 4.366 | 4.242 | 4.356 | 1,920,237 | +0.10(+2.33%) |
Apr 13, 2012 | 4.266 | 4.296 | 4.209 | 4.257 | 2,009,180 | -0.03(-0.81%) |
Apr 12, 2012 | 4.182 | 4.296 | 4.172 | 4.291 | 4,109,883 | +0.10(+2.49%) |
Apr 11, 2012 | 4.187 | 4.207 | 4.083 | 4.187 | 5,166,812 | +0.05(+1.20%) |
Apr 10, 2012 | 4.311 | 4.331 | 4.117 | 4.137 | 5,173,514 | -0.17(-3.92%) |
Apr 09, 2012 | 4.346 | 4.366 | 4.291 | 4.306 | 2,798,236 | -0.11(-2.47%) |
Apr 05, 2012 | 4.415 | 4.450 | 4.386 | 4.415 | 1,749,322 | -0.01(-0.22%) |
Apr 04, 2012 | 4.450 | 4.465 | 4.373 | 4.425 | 2,515,083 | -0.07(-1.55%) |
Apr 03, 2012 | 4.495 | 4.545 | 4.470 | 4.495 | 1,926,672 | +0.00(+0.11%) |