Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.334 | 4.348 | 4.299 | 4.341 | 2,122,781 | +0.04(+0.96%) |
Apr 27, 2012 | 4.313 | 4.355 | 4.272 | 4.299 | 1,574,326 | -0.01(-0.16%) |
Apr 26, 2012 | 4.279 | 4.306 | 4.265 | 4.306 | 1,226,468 | +0.04(+0.97%) |
Apr 25, 2012 | 4.306 | 4.313 | 4.258 | 4.265 | 1,432,259 | -0.01(-0.32%) |
Apr 24, 2012 | 4.224 | 4.286 | 4.224 | 4.279 | 1,449,457 | +0.04(+0.98%) |
Apr 23, 2012 | 4.279 | 4.279 | 4.217 | 4.237 | 1,867,760 | -0.06(-1.44%) |
Apr 20, 2012 | 4.293 | 4.334 | 4.248 | 4.299 | 1,323,029 | +0.07(+1.55%) |
Apr 19, 2012 | 4.217 | 4.293 | 4.203 | 4.234 | 1,236,718 | +0.02(+0.41%) |
Apr 18, 2012 | 4.272 | 4.272 | 4.217 | 4.217 | 1,024,668 | -0.06(-1.29%) |
Apr 17, 2012 | 4.286 | 4.306 | 4.272 | 4.272 | 1,350,062 | +0.02(+0.41%) |
Apr 16, 2012 | 4.237 | 4.286 | 4.203 | 4.255 | 1,874,746 | +0.05(+1.23%) |
Apr 13, 2012 | 4.251 | 4.258 | 4.196 | 4.203 | 2,121,455 | -0.06(-1.30%) |
Apr 12, 2012 | 4.279 | 4.313 | 4.251 | 4.258 | 1,522,731 | -0.03(-0.72%) |
Apr 11, 2012 | 4.182 | 4.299 | 4.182 | 4.289 | 1,856,964 | +0.13(+3.07%) |
Apr 10, 2012 | 4.258 | 4.282 | 4.161 | 4.161 | 3,415,248 | -0.12(-2.74%) |
Apr 09, 2012 | 4.355 | 4.362 | 4.251 | 4.279 | 2,122,355 | -0.12(-2.67%) |
Apr 05, 2012 | 4.438 | 4.438 | 4.368 | 4.396 | 1,813,683 | -0.02(-0.55%) |
Apr 04, 2012 | 4.403 | 4.438 | 4.362 | 4.420 | 1,900,959 | -0.00(-0.08%) |
Apr 03, 2012 | 4.451 | 4.458 | 4.403 | 4.424 | 2,625,375 | -0.04(-0.93%) |
Apr 02, 2012 | 4.382 | 4.465 | 4.375 | 4.465 | 2,171,433 | +0.08(+1.73%) |
Mar 30, 2012 | 4.424 | 4.438 | 4.368 | 4.389 | 1,256,655 | -0.01(-0.16%) |
Mar 29, 2012 | 4.389 | 4.424 | 4.351 | 4.396 | 1,378,115 | +0.01(+0.16%) |
Mar 28, 2012 | 4.424 | 4.444 | 4.348 | 4.389 | 2,328,768 | -0.03(-0.78%) |
Mar 27, 2012 | 4.451 | 4.479 | 4.400 | 4.424 | 1,979,943 | -0.03(-0.62%) |
Mar 26, 2012 | 4.396 | 4.451 | 4.348 | 4.451 | 2,976,080 | +0.08(+1.74%) |
Mar 23, 2012 | 4.362 | 4.382 | 4.286 | 4.375 | 1,422,246 | +0.03(+0.71%) |
Mar 22, 2012 | 4.306 | 4.348 | 4.279 | 4.344 | 1,233,626 | +0.02(+0.56%) |
Mar 21, 2012 | 4.327 | 4.348 | 4.299 | 4.320 | 1,235,174 | +0.01(+0.16%) |
Mar 20, 2012 | 4.327 | 4.355 | 4.293 | 4.313 | 1,693,519 | -0.02(-0.48%) |
Mar 19, 2012 | 4.320 | 4.382 | 4.299 | 4.334 | 1,910,314 | +0.01(+0.32%) |
Mar 16, 2012 | 4.368 | 4.368 | 4.293 | 4.320 | 1,794,782 | -0.04(-0.95%) |
Mar 15, 2012 | 4.313 | 4.362 | 4.286 | 4.362 | 1,211,989 | +0.06(+1.44%) |
Mar 14, 2012 | 4.341 | 4.358 | 4.293 | 4.299 | 2,053,543 | -0.04(-0.95%) |
Mar 13, 2012 | 4.258 | 4.344 | 4.251 | 4.341 | 2,000,886 | +0.12(+2.95%) |
Mar 12, 2012 | 4.244 | 4.251 | 4.203 | 4.217 | 1,301,131 | -0.01(-0.33%) |
Mar 09, 2012 | 4.203 | 4.293 | 4.175 | 4.230 | 2,284,416 | +0.04(+0.99%) |
Mar 08, 2012 | 4.196 | 4.224 | 4.155 | 4.189 | 1,845,803 | -0.01(-0.16%) |
Mar 07, 2012 | 4.230 | 4.244 | 4.168 | 4.196 | 2,375,976 | -0.01(-0.16%) |
Mar 06, 2012 | 4.348 | 4.382 | 4.182 | 4.203 | 2,629,667 | -0.19(-4.25%) |
Mar 05, 2012 | 4.444 | 4.444 | 4.320 | 4.389 | 3,098,873 | -0.04(-1.01%) |
Mar 02, 2012 | 4.356 | 4.451 | 4.343 | 4.434 | 4,113,266 | +0.09(+2.10%) |
Mar 01, 2012 | 4.309 | 4.397 | 4.309 | 4.343 | 4,212,382 | +0.04(+0.94%) |
Feb 29, 2012 | 4.316 | 4.363 | 4.296 | 4.303 | 2,407,090 | +0.01(+0.16%) |
Feb 28, 2012 | 4.363 | 4.370 | 4.282 | 4.296 | 3,339,030 | -0.06(-1.39%) |
Feb 27, 2012 | 4.370 | 4.383 | 4.343 | 4.356 | 2,086,396 | +0.01(+0.15%) |
Feb 24, 2012 | 4.330 | 4.383 | 4.316 | 4.350 | 1,905,771 | +0.03(+0.78%) |
Feb 23, 2012 | 4.289 | 4.323 | 4.276 | 4.316 | 2,218,714 | +0.04(+0.95%) |
Feb 22, 2012 | 4.343 | 4.343 | 4.276 | 4.276 | 2,605,299 | -0.06(-1.40%) |
Feb 21, 2012 | 4.249 | 4.350 | 4.249 | 4.336 | 2,826,112 | +0.09(+2.23%) |
Feb 17, 2012 | 4.350 | 4.350 | 4.242 | 4.242 | 1,639,154 | -0.08(-1.87%) |
Feb 16, 2012 | 4.215 | 4.330 | 4.212 | 4.323 | 2,067,302 | +0.10(+2.48%) |
Feb 15, 2012 | 4.228 | 4.249 | 4.181 | 4.218 | 2,813,140 | -0.00(-0.08%) |
Feb 14, 2012 | 4.282 | 4.303 | 4.201 | 4.222 | 3,971,341 | -0.09(-2.03%) |
Feb 13, 2012 | 4.309 | 4.350 | 4.262 | 4.309 | 3,090,641 | +0.00(+0.00%) |
Feb 10, 2012 | 4.350 | 4.370 | 4.282 | 4.309 | 1,985,038 | -0.07(-1.54%) |
Feb 09, 2012 | 4.377 | 4.404 | 4.356 | 4.377 | 3,076,645 | +0.00(+0.08%) |
Feb 08, 2012 | 4.404 | 4.404 | 4.330 | 4.373 | 3,762,201 | +0.00(+0.08%) |
Feb 07, 2012 | 4.343 | 4.377 | 4.316 | 4.370 | 4,062,466 | +0.04(+0.93%) |
Feb 06, 2012 | 4.370 | 4.383 | 4.269 | 4.330 | 2,145,050 | -0.04(-0.93%) |
Feb 03, 2012 | 4.383 | 4.404 | 4.356 | 4.370 | 3,785,274 | +0.03(+0.62%) |
Feb 02, 2012 | 4.356 | 4.383 | 4.336 | 4.343 | 2,518,026 | -0.02(-0.46%) |