Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.164 | 4.209 | 4.140 | 4.209 | 2,682,197 | +0.14(+3.42%) |
Jun 28, 2012 | 3.961 | 4.070 | 3.936 | 4.070 | 1,820,713 | +0.08(+2.12%) |
Jun 27, 2012 | 3.891 | 3.990 | 3.886 | 3.986 | 2,447,246 | +0.06(+1.45%) |
Jun 26, 2012 | 3.928 | 3.948 | 3.870 | 3.928 | 2,245,647 | +0.02(+0.50%) |
Jun 25, 2012 | 3.968 | 3.997 | 3.909 | 3.909 | 2,736,435 | -0.11(-2.68%) |
Jun 22, 2012 | 4.007 | 4.041 | 3.953 | 4.016 | 3,291,714 | +0.05(+1.36%) |
Jun 21, 2012 | 4.026 | 4.031 | 3.963 | 3.963 | 3,450,813 | -0.05(-1.22%) |
Jun 20, 2012 | 4.041 | 4.070 | 4.002 | 4.012 | 4,269,160 | -0.02(-0.49%) |
Jun 19, 2012 | 4.056 | 4.075 | 4.031 | 4.031 | 4,564,308 | -0.02(-0.48%) |
Jun 18, 2012 | 4.021 | 4.075 | 4.012 | 4.051 | 3,636,344 | +0.01(+0.24%) |
Jun 15, 2012 | 4.060 | 4.075 | 3.987 | 4.041 | 3,300,201 | +0.00(+0.12%) |
Jun 14, 2012 | 3.997 | 4.041 | 3.968 | 4.036 | 1,717,724 | +0.07(+1.85%) |
Jun 13, 2012 | 3.987 | 4.031 | 3.933 | 3.963 | 1,632,675 | -0.02(-0.61%) |
Jun 12, 2012 | 3.997 | 4.021 | 3.943 | 3.987 | 2,371,104 | +0.03(+0.74%) |
Jun 11, 2012 | 4.109 | 4.119 | 3.958 | 3.958 | 2,866,877 | -0.11(-2.76%) |
Jun 08, 2012 | 4.041 | 4.075 | 4.026 | 4.070 | 2,824,104 | +0.01(+0.24%) |
Jun 07, 2012 | 4.212 | 4.217 | 4.056 | 4.060 | 1,568,335 | -0.07(-1.78%) |
Jun 06, 2012 | 4.021 | 4.183 | 4.012 | 4.134 | 2,920,040 | +0.14(+3.55%) |
Jun 05, 2012 | 3.879 | 4.016 | 3.879 | 3.992 | 1,753,437 | +0.08(+2.13%) |
Jun 04, 2012 | 3.968 | 3.972 | 3.860 | 3.909 | 1,833,441 | -0.03(-0.87%) |
Jun 01, 2012 | 3.972 | 4.026 | 3.919 | 3.943 | 2,247,146 | -0.12(-3.01%) |
May 31, 2012 | 4.065 | 4.095 | 4.021 | 4.065 | 2,827,819 | +0.01(+0.24%) |
May 30, 2012 | 4.026 | 4.109 | 4.012 | 4.056 | 4,545,073 | -0.00(-0.12%) |
May 29, 2012 | 4.134 | 4.134 | 4.041 | 4.060 | 6,003,782 | -0.04(-1.07%) |
May 25, 2012 | 4.129 | 4.158 | 4.081 | 4.104 | 1,046,168 | -0.01(-0.36%) |
May 24, 2012 | 4.134 | 4.185 | 4.056 | 4.119 | 1,778,473 | -0.01(-0.36%) |
May 23, 2012 | 4.065 | 4.153 | 4.041 | 4.134 | 2,976,879 | +0.04(+1.08%) |
May 22, 2012 | 4.158 | 4.178 | 4.070 | 4.090 | 2,307,392 | -0.06(-1.53%) |
May 21, 2012 | 4.085 | 4.158 | 4.037 | 4.153 | 1,395,203 | +0.09(+2.29%) |
May 18, 2012 | 4.134 | 4.158 | 4.031 | 4.060 | 2,335,459 | -0.06(-1.54%) |
May 17, 2012 | 4.217 | 4.234 | 4.090 | 4.124 | 2,960,091 | -0.10(-2.32%) |
May 16, 2012 | 4.330 | 4.330 | 4.217 | 4.222 | 1,064,976 | -0.10(-2.26%) |
May 15, 2012 | 4.364 | 4.388 | 4.281 | 4.320 | 1,950,147 | -0.05(-1.23%) |
May 14, 2012 | 4.388 | 4.462 | 4.344 | 4.374 | 2,430,426 | -0.07(-1.54%) |
May 11, 2012 | 4.427 | 4.491 | 4.396 | 4.442 | 1,754,807 | -0.03(-0.77%) |
May 10, 2012 | 4.413 | 4.496 | 4.364 | 4.476 | 4,612,780 | +0.11(+2.46%) |
May 09, 2012 | 4.305 | 4.374 | 4.261 | 4.369 | 1,965,582 | +0.01(+0.34%) |
May 08, 2012 | 4.334 | 4.369 | 4.305 | 4.354 | 1,580,158 | -0.02(-0.56%) |
May 07, 2012 | 4.300 | 4.383 | 4.261 | 4.378 | 1,780,063 | +0.07(+1.70%) |
May 04, 2012 | 4.320 | 4.393 | 4.281 | 4.305 | 1,954,364 | -0.11(-2.44%) |
May 03, 2012 | 4.403 | 4.432 | 4.320 | 4.413 | 3,245,724 | +0.00(+0.11%) |
May 02, 2012 | 4.349 | 4.413 | 4.330 | 4.408 | 1,649,566 | +0.01(+0.22%) |
May 01, 2012 | 4.364 | 4.462 | 4.334 | 4.398 | 1,759,880 | +0.04(+1.01%) |
Apr 30, 2012 | 4.398 | 4.398 | 4.290 | 4.354 | 1,994,208 | -0.04(-0.89%) |
Apr 27, 2012 | 4.418 | 4.418 | 4.349 | 4.393 | 1,472,346 | -0.00(-0.11%) |
Apr 26, 2012 | 4.378 | 4.418 | 4.364 | 4.398 | 1,360,623 | -0.00(-0.11%) |
Apr 25, 2012 | 4.427 | 4.466 | 4.393 | 4.403 | 2,454,121 | +0.02(+0.56%) |
Apr 24, 2012 | 4.271 | 4.378 | 4.256 | 4.378 | 2,074,754 | +0.13(+2.99%) |
Apr 23, 2012 | 4.241 | 4.266 | 4.212 | 4.251 | 1,376,976 | -0.07(-1.70%) |
Apr 20, 2012 | 4.320 | 4.344 | 4.290 | 4.325 | 2,434,026 | +0.07(+1.61%) |
Apr 19, 2012 | 4.305 | 4.320 | 4.212 | 4.256 | 2,094,122 | -0.03(-0.80%) |
Apr 18, 2012 | 4.349 | 4.359 | 4.285 | 4.290 | 2,458,105 | -0.09(-2.12%) |
Apr 17, 2012 | 4.315 | 4.388 | 4.305 | 4.383 | 2,857,979 | +0.09(+2.17%) |
Apr 16, 2012 | 4.232 | 4.300 | 4.178 | 4.290 | 1,949,546 | +0.10(+2.33%) |
Apr 13, 2012 | 4.202 | 4.232 | 4.146 | 4.193 | 2,039,847 | -0.03(-0.81%) |
Apr 12, 2012 | 4.119 | 4.232 | 4.109 | 4.227 | 4,172,613 | +0.10(+2.49%) |
Apr 11, 2012 | 4.124 | 4.144 | 4.021 | 4.124 | 5,245,674 | +0.05(+1.20%) |
Apr 10, 2012 | 4.246 | 4.266 | 4.056 | 4.075 | 5,252,479 | -0.17(-3.92%) |
Apr 09, 2012 | 4.281 | 4.300 | 4.227 | 4.241 | 2,840,946 | -0.11(-2.47%) |
Apr 05, 2012 | 4.349 | 4.383 | 4.320 | 4.349 | 1,776,022 | -0.01(-0.22%) |
Apr 04, 2012 | 4.383 | 4.398 | 4.308 | 4.359 | 2,553,471 | -0.07(-1.55%) |
Apr 03, 2012 | 4.427 | 4.476 | 4.403 | 4.427 | 1,956,079 | +0.00(+0.11%) |