Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.303 | 4.336 | 4.271 | 4.316 | 600,903 | +0.09(+2.12%) |
Jun 28, 2012 | 4.181 | 4.226 | 4.173 | 4.226 | 399,192 | +0.02(+0.39%) |
Jun 27, 2012 | 4.194 | 4.210 | 4.181 | 4.210 | 275,869 | +0.04(+0.88%) |
Jun 26, 2012 | 4.149 | 4.181 | 4.137 | 4.173 | 340,097 | +0.04(+0.88%) |
Jun 25, 2012 | 4.149 | 4.161 | 4.116 | 4.137 | 346,229 | -0.06(-1.36%) |
Jun 22, 2012 | 4.186 | 4.201 | 4.178 | 4.194 | 203,141 | +0.02(+0.39%) |
Jun 21, 2012 | 4.242 | 4.255 | 4.173 | 4.177 | 340,523 | -0.07(-1.63%) |
Jun 20, 2012 | 4.242 | 4.259 | 4.222 | 4.246 | 560,779 | +0.01(+0.17%) |
Jun 19, 2012 | 4.199 | 4.260 | 4.215 | 4.239 | 377,291 | +0.04(+0.96%) |
Jun 18, 2012 | 4.187 | 4.215 | 4.183 | 4.199 | 398,597 | -0.01(-0.29%) |
Jun 15, 2012 | 4.187 | 4.215 | 4.179 | 4.211 | 397,538 | +0.04(+0.87%) |
Jun 14, 2012 | 4.159 | 4.187 | 4.159 | 4.175 | 366,797 | +0.02(+0.39%) |
Jun 13, 2012 | 4.183 | 4.199 | 4.151 | 4.159 | 290,332 | -0.03(-0.67%) |
Jun 12, 2012 | 4.163 | 4.187 | 4.143 | 4.187 | 316,145 | +0.03(+0.68%) |
Jun 11, 2012 | 4.199 | 4.207 | 4.151 | 4.159 | 415,858 | -0.02(-0.58%) |
Jun 08, 2012 | 4.135 | 4.191 | 4.135 | 4.183 | 162,721 | +0.03(+0.68%) |
Jun 07, 2012 | 4.179 | 4.188 | 4.151 | 4.155 | 314,713 | +0.00(+0.10%) |
Jun 06, 2012 | 4.086 | 4.151 | 4.086 | 4.151 | 238,776 | +0.08(+2.08%) |
Jun 05, 2012 | 4.038 | 4.082 | 4.038 | 4.066 | 304,285 | +0.02(+0.40%) |
Jun 04, 2012 | 4.078 | 4.098 | 4.034 | 4.050 | 493,668 | -0.04(-1.08%) |
Jun 01, 2012 | 4.131 | 4.135 | 4.078 | 4.094 | 424,921 | -0.09(-2.21%) |
May 31, 2012 | 4.199 | 4.199 | 4.151 | 4.187 | 340,957 | -0.01(-0.19%) |
May 30, 2012 | 4.183 | 4.199 | 4.167 | 4.195 | 440,644 | -0.01(-0.19%) |
May 29, 2012 | 4.183 | 4.219 | 4.183 | 4.203 | 246,080 | +0.02(+0.58%) |
May 25, 2012 | 4.175 | 4.179 | 4.155 | 4.179 | 359,801 | +0.00(+0.00%) |
May 24, 2012 | 4.167 | 4.187 | 4.150 | 4.179 | 370,497 | +0.02(+0.58%) |
May 23, 2012 | 4.118 | 4.167 | 4.110 | 4.155 | 476,293 | +0.00(+0.10%) |
May 22, 2012 | 4.151 | 4.189 | 4.135 | 4.151 | 389,813 | +0.01(+0.17%) |
May 21, 2012 | 4.108 | 4.148 | 4.100 | 4.144 | 358,429 | +0.03(+0.78%) |
May 18, 2012 | 4.152 | 4.152 | 4.096 | 4.112 | 700,743 | -0.04(-0.96%) |
May 17, 2012 | 4.216 | 4.216 | 4.141 | 4.152 | 648,852 | -0.06(-1.42%) |
May 16, 2012 | 4.240 | 4.252 | 4.196 | 4.212 | 307,966 | -0.01(-0.19%) |
May 15, 2012 | 4.228 | 4.240 | 4.200 | 4.220 | 402,457 | -0.01(-0.19%) |
May 14, 2012 | 4.244 | 4.248 | 4.220 | 4.228 | 351,419 | -0.05(-1.12%) |
May 11, 2012 | 4.260 | 4.300 | 4.256 | 4.276 | 464,887 | -0.02(-0.37%) |
May 10, 2012 | 4.300 | 4.311 | 4.284 | 4.292 | 561,483 | +0.01(+0.19%) |
May 09, 2012 | 4.272 | 4.288 | 4.240 | 4.284 | 277,326 | -0.01(-0.19%) |
May 08, 2012 | 4.280 | 4.300 | 4.256 | 4.292 | 361,224 | -0.01(-0.28%) |
May 07, 2012 | 4.284 | 4.311 | 4.284 | 4.303 | 262,759 | -0.01(-0.19%) |
May 04, 2012 | 4.347 | 4.347 | 4.296 | 4.311 | 427,738 | -0.05(-1.19%) |
May 03, 2012 | 4.383 | 4.383 | 4.351 | 4.363 | 337,765 | -0.01(-0.27%) |
May 02, 2012 | 4.355 | 4.383 | 4.343 | 4.375 | 327,326 | +0.00(+0.00%) |
May 01, 2012 | 4.355 | 4.395 | 4.348 | 4.375 | 331,906 | +0.02(+0.46%) |
Apr 30, 2012 | 4.367 | 4.371 | 4.343 | 4.355 | 507,674 | -0.01(-0.27%) |
Apr 27, 2012 | 4.367 | 4.371 | 4.355 | 4.367 | 199,738 | +0.00(+0.00%) |
Apr 26, 2012 | 4.355 | 4.367 | 4.347 | 4.367 | 342,885 | +0.03(+0.64%) |
Apr 25, 2012 | 4.331 | 4.355 | 4.331 | 4.339 | 469,535 | +0.03(+0.65%) |
Apr 24, 2012 | 4.288 | 4.319 | 4.288 | 4.311 | 457,465 | +0.02(+0.47%) |
Apr 23, 2012 | 4.276 | 4.292 | 4.252 | 4.292 | 341,699 | -0.02(-0.37%) |
Apr 20, 2012 | 4.315 | 4.327 | 4.308 | 4.308 | 263,460 | +0.00(+0.09%) |
Apr 19, 2012 | 4.327 | 4.335 | 4.288 | 4.303 | 316,615 | -0.02(-0.49%) |
Apr 18, 2012 | 4.305 | 4.328 | 4.297 | 4.324 | 355,080 | +0.01(+0.18%) |
Apr 17, 2012 | 4.265 | 4.321 | 4.261 | 4.317 | 492,591 | +0.08(+1.78%) |
Apr 16, 2012 | 4.257 | 4.260 | 4.237 | 4.241 | 344,010 | +0.00(+0.09%) |
Apr 13, 2012 | 4.265 | 4.273 | 4.237 | 4.237 | 273,113 | -0.04(-0.93%) |
Apr 12, 2012 | 4.245 | 4.281 | 4.245 | 4.277 | 549,059 | +0.04(+0.84%) |
Apr 11, 2012 | 4.249 | 4.265 | 4.241 | 4.241 | 418,949 | +0.01(+0.28%) |
Apr 10, 2012 | 4.289 | 4.297 | 4.213 | 4.229 | 651,490 | -0.06(-1.39%) |
Apr 09, 2012 | 4.269 | 4.289 | 4.253 | 4.289 | 467,332 | -0.02(-0.46%) |
Apr 05, 2012 | 4.293 | 4.309 | 4.293 | 4.309 | 535,830 | +0.01(+0.18%) |
Apr 04, 2012 | 4.285 | 4.317 | 4.285 | 4.301 | 704,096 | -0.03(-0.73%) |
Apr 03, 2012 | 4.321 | 4.336 | 4.313 | 4.332 | 447,994 | +0.00(+0.00%) |