Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2012 | 4.726 | 4.726 | 4.726 | 4.726 | 0 | +0.02(+0.41%) |
Mar 27, 2012 | 4.707 | 4.707 | 4.707 | 4.707 | 361 | -0.13(-2.63%) |
Mar 26, 2012 | 4.834 | 4.834 | 4.834 | 4.834 | 1,284 | +0.07(+1.39%) |
Mar 20, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 1,809 | +0.00(+0.00%) |
Mar 16, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.15(+3.29%) |
Mar 15, 2012 | 4.616 | 4.616 | 4.616 | 4.616 | 1,085 | +0.00(+0.00%) |
Mar 14, 2012 | 4.621 | 4.621 | 4.616 | 4.616 | 723 | -0.13(-2.79%) |
Mar 13, 2012 | 4.599 | 4.748 | 4.596 | 4.748 | 3,943 | +0.20(+4.44%) |
Mar 12, 2012 | 4.682 | 4.688 | 4.491 | 4.547 | 16,997 | -0.13(-2.86%) |
Mar 09, 2012 | 4.668 | 4.681 | 4.665 | 4.681 | 5,246 | -0.08(-1.60%) |
Feb 29, 2012 | 4.768 | 4.757 | 4.757 | 4.757 | 1,085 | +0.06(+1.24%) |
Feb 23, 2012 | 4.699 | 4.699 | 4.699 | 4.699 | 361 | +0.00(+0.00%) |
Feb 16, 2012 | 4.699 | 4.699 | 4.699 | 4.699 | 0 | +0.00(+0.00%) |
Feb 15, 2012 | 4.762 | 4.768 | 4.699 | 4.699 | 10,854 | -0.14(-2.86%) |
Feb 14, 2012 | 4.768 | 4.837 | 4.768 | 4.837 | 9,399 | +0.09(+1.80%) |
Feb 13, 2012 | 4.751 | 4.751 | 4.751 | 4.751 | 723 | -0.02(-0.35%) |
Feb 10, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 730 | +0.07(+1.47%) |
Feb 09, 2012 | 4.693 | 4.699 | 4.693 | 4.699 | 2,901 | +0.00(+0.00%) |
Feb 08, 2012 | 4.693 | 4.699 | 4.693 | 4.699 | 2,406 | +0.08(+1.80%) |
Jan 25, 2012 | 4.618 | 4.616 | 4.616 | 4.616 | 2,170 | +0.03(+0.66%) |
Jan 24, 2012 | 4.699 | 4.699 | 4.585 | 4.585 | 4,902 | -0.14(-2.98%) |
Jan 23, 2012 | 4.726 | 4.726 | 4.726 | 4.726 | 2,170 | +0.00(+0.00%) |
Jan 17, 2012 | 4.660 | 4.726 | 4.726 | 4.726 | 723 | -0.10(-2.06%) |
Jan 13, 2012 | 4.629 | 4.826 | 4.629 | 4.826 | 1,447 | +0.09(+1.99%) |
Jan 12, 2012 | 4.732 | 4.732 | 4.732 | 4.732 | 1,085 | +0.09(+2.03%) |
Jan 10, 2012 | 4.646 | 4.638 | 4.638 | 4.638 | 5,427 | +0.01(+0.12%) |
Jan 09, 2012 | 4.768 | 4.773 | 4.632 | 4.632 | 3,979 | +0.00(+0.06%) |
Jan 06, 2012 | 4.629 | 4.629 | 4.629 | 4.629 | 361 | -0.14(-2.95%) |
Jan 04, 2012 | 4.856 | 4.770 | 4.770 | 4.770 | 10,492 | +0.09(+2.01%) |
Dec 30, 2011 | 4.635 | 4.754 | 4.614 | 4.676 | 9,768 | +0.01(+0.12%) |
Dec 29, 2011 | 4.710 | 4.754 | 4.671 | 4.671 | 1,809 | +0.00(+0.00%) |
Dec 27, 2011 | 4.671 | 4.671 | 4.671 | 4.671 | 0 | -0.03(-0.65%) |
Dec 23, 2011 | 4.718 | 4.782 | 4.701 | 4.701 | 5,789 | -0.06(-1.28%) |
Dec 20, 2011 | 4.762 | 4.762 | 4.762 | 4.762 | 0 | +0.05(+1.11%) |
Dec 19, 2011 | 4.707 | 4.906 | 4.707 | 4.710 | 1,657 | +0.01(+0.29%) |
Dec 16, 2011 | 4.696 | 4.696 | 4.696 | 4.696 | 1,136 | -0.22(-4.39%) |
Dec 15, 2011 | 4.911 | 4.911 | 4.911 | 4.911 | 361 | +0.00(+0.00%) |
Dec 14, 2011 | 5.044 | 5.044 | 4.911 | 4.911 | 2,829 | -0.12(-2.36%) |
Dec 13, 2011 | 4.740 | 5.030 | 4.740 | 5.030 | 9,407 | +0.19(+4.00%) |
Dec 12, 2011 | 4.704 | 4.886 | 4.704 | 4.837 | 17,728 | -0.04(-0.91%) |
Dec 09, 2011 | 5.146 | 5.149 | 4.837 | 4.881 | 30,316 | -0.26(-5.05%) |
Dec 08, 2011 | 4.768 | 5.141 | 4.768 | 5.141 | 24,060 | +0.27(+5.62%) |
Dec 07, 2011 | 4.726 | 5.262 | 4.726 | 4.867 | 7,959 | -0.11(-2.17%) |
Dec 06, 2011 | 4.864 | 4.975 | 4.864 | 4.975 | 2,170 | +0.00(+0.00%) |
Dec 05, 2011 | 4.679 | 4.975 | 4.679 | 4.975 | 4,533 | +0.21(+4.35%) |
Dec 01, 2011 | 4.768 | 4.768 | 4.768 | 4.768 | 4,703 | +0.00(+0.00%) |
Nov 30, 2011 | 4.768 | 4.768 | 4.765 | 4.768 | 3,697 | +0.07(+1.47%) |
Nov 28, 2011 | 4.704 | 4.699 | 4.699 | 4.699 | 10,130 | +0.00(+0.00%) |
Nov 25, 2011 | 4.768 | 4.768 | 4.699 | 4.699 | 14,327 | -0.01(-0.29%) |
Nov 23, 2011 | 4.660 | 4.768 | 4.660 | 4.712 | 17,584 | +0.15(+3.33%) |
Nov 22, 2011 | 4.439 | 4.560 | 4.439 | 4.560 | 6,331 | -0.01(-0.30%) |
Nov 21, 2011 | 4.544 | 4.699 | 4.530 | 4.574 | 44,322 | +0.03(+0.61%) |
Nov 18, 2011 | 4.513 | 4.547 | 4.513 | 4.547 | 9,530 | +0.11(+2.49%) |
Nov 17, 2011 | 4.422 | 4.519 | 4.422 | 4.436 | 18,524 | -0.01(-0.31%) |
Nov 16, 2011 | 4.472 | 4.472 | 4.395 | 4.450 | 6,874 | +0.20(+4.82%) |
Nov 15, 2011 | 4.245 | 4.245 | 4.245 | 4.245 | 361 | -0.15(-3.46%) |
Nov 09, 2011 | 4.406 | 4.397 | 4.397 | 4.397 | 4,703 | -0.09(-2.09%) |
Nov 08, 2011 | 4.436 | 4.491 | 4.436 | 4.491 | 6,874 | +0.05(+1.06%) |
Nov 04, 2011 | 4.444 | 4.444 | 4.444 | 4.444 | 1,085 | +0.06(+1.32%) |
Nov 03, 2011 | 4.386 | 4.386 | 4.386 | 4.386 | 361 | +0.00(+0.00%) |
Nov 01, 2011 | 4.386 | 4.386 | 4.386 | 4.386 | 361 | -0.11(-2.34%) |
Oct 28, 2011 | 4.491 | 4.491 | 4.491 | 4.491 | 4,341 | +0.01(+0.18%) |
Oct 27, 2011 | 4.491 | 4.491 | 4.483 | 4.483 | 1,447 | -0.01(-0.18%) |
Oct 26, 2011 | 4.483 | 4.491 | 4.483 | 4.491 | 8,061 | +0.01(+0.18%) |
Oct 25, 2011 | 4.483 | 4.483 | 4.483 | 4.483 | 723 | -0.01(-0.18%) |
Oct 24, 2011 | 4.414 | 4.497 | 4.414 | 4.491 | 19,599 | +0.07(+1.56%) |
Oct 21, 2011 | 4.348 | 4.422 | 4.348 | 4.422 | 8,506 | +0.15(+3.43%) |
Oct 20, 2011 | 4.209 | 4.276 | 4.209 | 4.276 | 723 | -0.07(-1.59%) |
Oct 18, 2011 | 4.345 | 4.345 | 4.345 | 4.345 | 1,447 | -0.08(-1.75%) |
Oct 17, 2011 | 4.348 | 4.422 | 4.348 | 4.422 | 16,010 | +0.13(+3.09%) |
Oct 13, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.12(-2.82%) |
Oct 12, 2011 | 4.403 | 4.414 | 4.284 | 4.414 | 2,532 | +0.20(+4.72%) |
Oct 11, 2011 | 4.215 | 4.215 | 4.215 | 4.215 | 361 | -0.01(-0.20%) |
Oct 10, 2011 | 4.234 | 4.234 | 4.215 | 4.223 | 9,768 | -0.19(-4.38%) |
Oct 07, 2011 | 4.417 | 4.417 | 4.417 | 4.417 | 361 | +0.02(+0.38%) |
Oct 04, 2011 | 4.386 | 4.400 | 4.400 | 4.400 | 3,256 | +0.01(+0.12%) |
Oct 03, 2011 | 4.491 | 4.491 | 4.395 | 4.395 | 29,147 | +0.11(+2.59%) |
Sep 28, 2011 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.01(+0.13%) |
Sep 27, 2011 | 4.278 | 4.278 | 4.278 | 4.278 | 1,031 | +0.01(+0.13%) |
Sep 26, 2011 | 4.273 | 4.273 | 4.273 | 4.273 | 1,085 | +0.08(+1.98%) |
Sep 23, 2011 | 4.215 | 4.215 | 4.176 | 4.190 | 2,894 | -0.29(-6.50%) |
Sep 22, 2011 | 4.481 | 4.481 | 4.481 | 4.481 | 542 | +0.03(+0.77%) |
Sep 19, 2011 | 4.447 | 4.447 | 4.447 | 4.447 | 723 | -0.10(-2.19%) |
Sep 16, 2011 | 4.406 | 4.547 | 4.397 | 4.547 | 1,172 | +0.06(+1.23%) |
Sep 15, 2011 | 4.422 | 4.491 | 4.422 | 4.491 | 12,156 | +0.20(+4.70%) |
Sep 13, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.01(+0.26%) |
Sep 12, 2011 | 4.240 | 4.278 | 4.198 | 4.278 | 4,341 | +0.00(+0.06%) |
Sep 09, 2011 | 4.240 | 4.276 | 4.240 | 4.276 | 1,809 | +0.02(+0.45%) |
Sep 08, 2011 | 4.292 | 4.334 | 4.256 | 4.256 | 14,588 | -0.06(-1.28%) |
Sep 07, 2011 | 4.312 | 4.312 | 4.312 | 4.312 | 1,809 | -0.00(-0.01%) |
Sep 06, 2011 | 4.284 | 4.312 | 4.284 | 4.312 | 8,231 | +0.06(+1.31%) |
Sep 02, 2011 | 4.256 | 4.256 | 4.256 | 4.256 | 361 | -0.08(-1.91%) |
Sep 01, 2011 | 4.339 | 4.339 | 4.339 | 4.339 | 709 | -0.15(-3.38%) |
Aug 31, 2011 | 4.491 | 4.491 | 4.491 | 4.491 | 361 | +0.01(+0.18%) |
Aug 30, 2011 | 4.483 | 4.483 | 4.483 | 4.483 | 1,085 | +0.15(+3.38%) |
Aug 26, 2011 | 4.312 | 4.336 | 4.336 | 4.336 | 723 | +0.04(+0.90%) |
Aug 25, 2011 | 4.408 | 4.408 | 4.298 | 4.298 | 9,407 | -0.08(-1.83%) |
Aug 24, 2011 | 4.353 | 4.378 | 4.353 | 4.378 | 2,532 | +0.03(+0.76%) |
Aug 23, 2011 | 4.320 | 4.345 | 4.320 | 4.345 | 1,809 | -0.11(-2.42%) |
Aug 22, 2011 | 4.395 | 4.453 | 4.386 | 4.453 | 3,979 | -0.04(-0.86%) |
Aug 19, 2011 | 4.491 | 4.491 | 4.491 | 4.491 | 4,341 | -0.00(-0.06%) |
Aug 18, 2011 | 4.491 | 4.497 | 4.491 | 4.494 | 3,979 | +0.00(+0.06%) |
Aug 17, 2011 | 4.491 | 4.491 | 4.491 | 4.491 | 361 | +0.01(+0.25%) |
Aug 15, 2011 | 4.547 | 4.480 | 4.480 | 4.480 | 3,256 | +0.20(+4.58%) |
Aug 11, 2011 | 4.278 | 4.284 | 4.284 | 4.284 | 82,493 | +0.06(+1.31%) |
Aug 10, 2011 | 4.088 | 4.274 | 4.088 | 4.229 | 1,085 | +0.01(+0.33%) |
Aug 08, 2011 | 4.215 | 4.215 | 4.215 | 4.215 | 0 | -0.16(-3.66%) |
Aug 05, 2011 | 4.395 | 4.395 | 4.353 | 4.375 | 13,206 | -0.02(-0.44%) |
Aug 04, 2011 | 4.436 | 4.436 | 4.395 | 4.395 | 47,940 | -0.07(-1.55%) |
Aug 03, 2011 | 4.464 | 4.464 | 4.464 | 4.464 | 1,809 | -0.01(-0.31%) |
Aug 02, 2011 | 4.477 | 4.477 | 4.477 | 4.477 | 723 | -0.00(-0.06%) |
Aug 01, 2011 | 4.450 | 4.547 | 4.414 | 4.480 | 53,548 | -0.02(-0.55%) |
Jul 29, 2011 | 4.505 | 4.505 | 4.505 | 4.505 | 14,472 | +0.00(+0.00%) |
Jul 27, 2011 | 4.491 | 4.505 | 4.505 | 4.505 | 68,020 | +0.01(+0.25%) |
Jul 26, 2011 | 4.491 | 4.505 | 4.477 | 4.494 | 5,427 | +0.00(+0.06%) |
Jul 22, 2011 | 4.491 | 4.491 | 4.491 | 4.491 | 37,990 | +0.08(+1.88%) |
Jul 20, 2011 | 4.408 | 4.408 | 4.408 | 4.408 | 0 | +0.02(+0.57%) |
Jul 12, 2011 | 4.381 | 4.383 | 4.383 | 4.383 | 2,894 | -0.17(-3.76%) |
Jul 11, 2011 | 4.461 | 4.555 | 4.408 | 4.555 | 1,085 | +0.26(+5.98%) |
Jul 07, 2011 | 4.298 | 4.298 | 4.298 | 4.298 | 9,407 | +0.00(+0.00%) |
Jul 05, 2011 | 4.298 | 4.298 | 4.298 | 4.298 | 17,728 | -0.01(-0.28%) |
Jul 01, 2011 | 4.361 | 4.367 | 4.298 | 4.310 | 21,100 | -0.11(-2.48%) |
Jun 29, 2011 | 4.475 | 4.419 | 4.419 | 4.419 | 1,085 | +0.12(+2.83%) |
Jun 27, 2011 | 4.350 | 4.298 | 4.298 | 4.298 | 12,663 | +0.01(+0.32%) |
Jun 24, 2011 | 4.395 | 4.491 | 4.284 | 4.284 | 12,540 | -0.21(-4.62%) |
Jun 22, 2011 | 4.549 | 4.491 | 4.491 | 4.491 | 1,447 | +0.07(+1.63%) |
Jun 21, 2011 | 4.381 | 4.419 | 4.353 | 4.419 | 4,341 | -0.14(-3.03%) |
Jun 17, 2011 | 4.558 | 4.558 | 4.558 | 4.558 | 0 | +0.04(+0.79%) |
Jun 10, 2011 | 4.472 | 4.522 | 4.522 | 4.522 | 5,065 | +0.02(+0.55%) |
Jun 09, 2011 | 4.547 | 4.552 | 4.497 | 4.497 | 1,772 | +0.03(+0.62%) |
Jun 08, 2011 | 4.469 | 4.560 | 4.367 | 4.469 | 9,884 | +0.10(+2.34%) |
Jun 07, 2011 | 4.353 | 4.367 | 4.353 | 4.367 | 2,058 | +0.01(+0.13%) |
Jun 06, 2011 | 4.367 | 4.367 | 4.361 | 4.361 | 3,618 | -0.12(-2.77%) |
May 31, 2011 | 4.486 | 4.486 | 4.486 | 4.486 | 1,809 | +0.02(+0.50%) |
May 24, 2011 | 4.466 | 4.466 | 4.464 | 4.464 | 2,894 | +0.00(+0.00%) |
May 23, 2011 | 4.477 | 4.477 | 4.464 | 4.464 | 2,894 | +0.03(+0.62%) |
May 20, 2011 | 4.486 | 4.491 | 4.436 | 4.436 | 7,959 | -0.05(-1.22%) |
May 19, 2011 | 4.491 | 4.491 | 4.486 | 4.491 | 3,618 | +0.01(+0.25%) |
May 18, 2011 | 4.395 | 4.491 | 4.395 | 4.480 | 4,652 | +0.03(+0.68%) |
May 17, 2011 | 4.447 | 4.461 | 4.447 | 4.450 | 12,663 | -0.04(-0.92%) |
May 16, 2011 | 4.491 | 4.491 | 4.491 | 4.491 | 7,778 | -0.01(-0.25%) |
May 12, 2011 | 4.502 | 4.502 | 4.502 | 4.502 | 0 | +0.01(+0.18%) |
May 11, 2011 | 4.489 | 4.605 | 4.489 | 4.494 | 10,130 | +0.06(+1.31%) |
May 10, 2011 | 4.436 | 4.436 | 4.436 | 4.436 | 9,768 | +0.01(+0.31%) |
May 09, 2011 | 4.419 | 4.422 | 4.419 | 4.422 | 6,874 | +0.00(+0.00%) |
May 04, 2011 | 4.425 | 4.422 | 4.422 | 4.422 | 6,874 | +0.00(+0.00%) |
May 02, 2011 | 4.422 | 4.422 | 4.422 | 4.422 | 0 | +0.07(+1.59%) |
Apr 29, 2011 | 4.353 | 4.353 | 4.353 | 4.353 | 723 | -0.03(-0.76%) |
Apr 28, 2011 | 4.370 | 4.386 | 4.370 | 4.386 | 723 | -0.04(-0.81%) |
Apr 27, 2011 | 4.361 | 4.422 | 4.361 | 4.422 | 3,618 | +0.07(+1.52%) |
Apr 26, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 1,613 | +0.07(+1.55%) |
Apr 25, 2011 | 4.417 | 4.422 | 4.290 | 4.290 | 17,367 | +0.01(+0.19%) |
Apr 21, 2011 | 4.389 | 4.389 | 4.281 | 4.281 | 723 | +0.01(+0.26%) |
Apr 20, 2011 | 4.262 | 4.281 | 4.259 | 4.270 | 5,336 | +0.10(+2.32%) |
Apr 19, 2011 | 4.173 | 4.173 | 4.173 | 4.173 | 1,809 | -0.02(-0.40%) |
Apr 15, 2011 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.02(+0.40%) |
Apr 14, 2011 | 4.173 | 4.173 | 4.173 | 4.173 | 723 | +0.00(+0.00%) |
Apr 12, 2011 | 4.173 | 4.173 | 4.173 | 4.173 | 0 | +0.02(+0.52%) |
Apr 11, 2011 | 4.152 | 4.152 | 4.152 | 4.152 | 535 | -0.06(-1.44%) |
Apr 07, 2011 | 4.212 | 4.212 | 4.212 | 4.212 | 0 | -0.07(-1.68%) |
Apr 05, 2011 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 4.281 | 4.284 | 4.281 | 4.284 | 5,427 | +0.01(+0.32%) |