Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.175 | 4.206 | 4.143 | 4.187 | 619,412 | +0.09(+2.12%) |
Jun 28, 2012 | 4.057 | 4.100 | 4.049 | 4.100 | 411,488 | +0.02(+0.39%) |
Jun 27, 2012 | 4.068 | 4.084 | 4.057 | 4.084 | 284,366 | +0.04(+0.88%) |
Jun 26, 2012 | 4.025 | 4.057 | 4.013 | 4.049 | 350,573 | +0.04(+0.88%) |
Jun 25, 2012 | 4.025 | 4.037 | 3.993 | 4.013 | 356,894 | -0.06(-1.36%) |
Jun 22, 2012 | 4.060 | 4.075 | 4.053 | 4.068 | 209,398 | +0.02(+0.39%) |
Jun 21, 2012 | 4.116 | 4.127 | 4.049 | 4.053 | 351,011 | -0.07(-1.63%) |
Jun 20, 2012 | 4.116 | 4.131 | 4.096 | 4.120 | 578,052 | +0.01(+0.17%) |
Jun 19, 2012 | 4.073 | 4.132 | 4.089 | 4.113 | 388,931 | +0.04(+0.96%) |
Jun 18, 2012 | 4.062 | 4.089 | 4.058 | 4.073 | 410,894 | -0.01(-0.29%) |
Jun 15, 2012 | 4.062 | 4.089 | 4.054 | 4.085 | 409,802 | +0.04(+0.87%) |
Jun 14, 2012 | 4.034 | 4.062 | 4.034 | 4.050 | 378,113 | +0.02(+0.39%) |
Jun 13, 2012 | 4.058 | 4.073 | 4.027 | 4.034 | 299,289 | -0.03(-0.67%) |
Jun 12, 2012 | 4.038 | 4.062 | 4.019 | 4.062 | 325,898 | +0.03(+0.68%) |
Jun 11, 2012 | 4.073 | 4.081 | 4.027 | 4.034 | 428,688 | -0.02(-0.58%) |
Jun 08, 2012 | 4.011 | 4.066 | 4.011 | 4.058 | 167,741 | +0.03(+0.68%) |
Jun 07, 2012 | 4.054 | 4.062 | 4.027 | 4.030 | 324,422 | +0.00(+0.10%) |
Jun 06, 2012 | 3.964 | 4.027 | 3.964 | 4.027 | 246,143 | +0.08(+2.08%) |
Jun 05, 2012 | 3.917 | 3.960 | 3.917 | 3.944 | 313,673 | +0.02(+0.40%) |
Jun 04, 2012 | 3.956 | 3.976 | 3.913 | 3.929 | 508,898 | -0.04(-1.08%) |
Jun 01, 2012 | 4.007 | 4.011 | 3.956 | 3.972 | 438,030 | -0.09(-2.21%) |
May 31, 2012 | 4.073 | 4.073 | 4.027 | 4.062 | 351,476 | -0.01(-0.19%) |
May 30, 2012 | 4.058 | 4.073 | 4.042 | 4.069 | 454,238 | -0.01(-0.19%) |
May 29, 2012 | 4.058 | 4.093 | 4.058 | 4.077 | 253,671 | +0.02(+0.58%) |
May 25, 2012 | 4.050 | 4.054 | 4.030 | 4.054 | 370,902 | +0.00(+0.00%) |
May 24, 2012 | 4.042 | 4.062 | 4.026 | 4.054 | 381,927 | +0.02(+0.58%) |
May 23, 2012 | 3.995 | 4.042 | 3.987 | 4.030 | 490,987 | +0.00(+0.10%) |
May 22, 2012 | 4.027 | 4.064 | 4.011 | 4.027 | 401,839 | +0.01(+0.17%) |
May 21, 2012 | 3.985 | 4.023 | 3.977 | 4.019 | 369,504 | +0.03(+0.78%) |
May 18, 2012 | 4.027 | 4.027 | 3.973 | 3.988 | 722,397 | -0.04(-0.96%) |
May 17, 2012 | 4.089 | 4.089 | 4.017 | 4.027 | 668,902 | -0.06(-1.42%) |
May 16, 2012 | 4.112 | 4.124 | 4.070 | 4.085 | 317,482 | -0.01(-0.19%) |
May 15, 2012 | 4.101 | 4.112 | 4.074 | 4.093 | 414,893 | -0.01(-0.19%) |
May 14, 2012 | 4.116 | 4.120 | 4.093 | 4.101 | 362,278 | -0.05(-1.12%) |
May 11, 2012 | 4.132 | 4.171 | 4.128 | 4.147 | 479,253 | -0.02(-0.37%) |
May 10, 2012 | 4.171 | 4.182 | 4.155 | 4.163 | 578,833 | +0.01(+0.19%) |
May 09, 2012 | 4.144 | 4.159 | 4.112 | 4.155 | 285,896 | -0.01(-0.19%) |
May 08, 2012 | 4.151 | 4.171 | 4.128 | 4.163 | 372,386 | -0.01(-0.28%) |
May 07, 2012 | 4.155 | 4.182 | 4.155 | 4.175 | 270,878 | -0.01(-0.19%) |
May 04, 2012 | 4.217 | 4.217 | 4.167 | 4.182 | 440,956 | -0.05(-1.19%) |
May 03, 2012 | 4.252 | 4.252 | 4.221 | 4.233 | 348,202 | -0.01(-0.27%) |
May 02, 2012 | 4.225 | 4.252 | 4.213 | 4.244 | 337,441 | +0.00(+0.00%) |
May 01, 2012 | 4.225 | 4.264 | 4.217 | 4.244 | 342,162 | +0.02(+0.46%) |
Apr 30, 2012 | 4.237 | 4.240 | 4.213 | 4.225 | 523,362 | -0.01(-0.27%) |
Apr 27, 2012 | 4.237 | 4.240 | 4.225 | 4.237 | 205,910 | +0.00(+0.00%) |
Apr 26, 2012 | 4.225 | 4.237 | 4.217 | 4.237 | 353,480 | +0.03(+0.64%) |
Apr 25, 2012 | 4.202 | 4.225 | 4.202 | 4.209 | 484,044 | +0.03(+0.65%) |
Apr 24, 2012 | 4.159 | 4.190 | 4.159 | 4.182 | 471,600 | +0.02(+0.47%) |
Apr 23, 2012 | 4.147 | 4.163 | 4.124 | 4.163 | 352,257 | -0.02(-0.37%) |
Apr 20, 2012 | 4.186 | 4.198 | 4.178 | 4.178 | 271,601 | +0.00(+0.09%) |
Apr 19, 2012 | 4.198 | 4.206 | 4.159 | 4.175 | 326,399 | -0.02(-0.48%) |
Apr 18, 2012 | 4.175 | 4.198 | 4.168 | 4.195 | 366,069 | +0.01(+0.18%) |
Apr 17, 2012 | 4.137 | 4.191 | 4.133 | 4.187 | 507,835 | +0.07(+1.78%) |
Apr 16, 2012 | 4.129 | 4.132 | 4.110 | 4.114 | 354,656 | +0.00(+0.09%) |
Apr 13, 2012 | 4.137 | 4.145 | 4.110 | 4.110 | 281,565 | -0.04(-0.93%) |
Apr 12, 2012 | 4.118 | 4.152 | 4.118 | 4.149 | 566,052 | +0.03(+0.84%) |
Apr 11, 2012 | 4.122 | 4.137 | 4.114 | 4.114 | 431,914 | +0.01(+0.28%) |
Apr 10, 2012 | 4.160 | 4.168 | 4.087 | 4.102 | 671,652 | -0.06(-1.39%) |
Apr 09, 2012 | 4.141 | 4.160 | 4.125 | 4.160 | 481,795 | -0.02(-0.46%) |
Apr 05, 2012 | 4.164 | 4.179 | 4.164 | 4.179 | 552,412 | +0.01(+0.18%) |
Apr 04, 2012 | 4.156 | 4.187 | 4.156 | 4.172 | 725,886 | -0.03(-0.73%) |
Apr 03, 2012 | 4.191 | 4.206 | 4.183 | 4.202 | 461,859 | +0.00(+0.00%) |