Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.200 | 4.300 | 4.100 | 4.250 | 16,298 | +0.15(+3.66%) |
Apr 27, 2012 | 4.100 | 4.200 | 4.100 | 4.100 | 9,264 | +0.08(+1.99%) |
Apr 26, 2012 | 4.040 | 4.100 | 3.970 | 4.020 | 3,139 | -0.08(-1.95%) |
Apr 25, 2012 | 4.200 | 4.250 | 3.970 | 4.100 | 19,772 | -0.10(-2.38%) |
Apr 24, 2012 | 4.190 | 4.200 | 4.100 | 4.200 | 5,811 | +0.03(+0.72%) |
Apr 23, 2012 | 4.170 | 4.170 | 4.170 | 4.170 | 1,900 | +0.00(+0.00%) |
Apr 20, 2012 | 4.030 | 4.170 | 4.030 | 4.170 | 9,535 | +0.17(+4.25%) |
Apr 19, 2012 | 3.990 | 4.000 | 3.990 | 4.000 | 3,926 | +0.00(+0.00%) |
Apr 18, 2012 | 4.000 | 4.000 | 3.980 | 4.000 | 5,600 | -0.05(-1.23%) |
Apr 17, 2012 | 3.950 | 4.050 | 3.950 | 4.050 | 2,400 | +0.06(+1.50%) |
Apr 16, 2012 | 3.761 | 3.990 | 3.750 | 3.990 | 7,670 | -0.01(-0.25%) |
Apr 12, 2012 | 4.110 | 4.000 | 4.000 | 4.000 | 11,200 | -0.14(-3.38%) |
Apr 11, 2012 | 4.150 | 4.150 | 4.040 | 4.140 | 5,493 | -0.02(-0.48%) |
Apr 10, 2012 | 4.190 | 4.200 | 4.160 | 4.160 | 4,906 | -0.11(-2.58%) |
Apr 04, 2012 | 4.280 | 4.270 | 4.270 | 4.270 | 900 | -0.10(-2.29%) |
Apr 03, 2012 | 4.240 | 4.380 | 4.150 | 4.370 | 4,100 | +0.02(+0.46%) |
Apr 02, 2012 | 4.380 | 4.380 | 4.100 | 4.350 | 6,914 | -0.06(-1.36%) |
Mar 30, 2012 | 4.300 | 4.430 | 4.200 | 4.410 | 3,622 | +0.18(+4.26%) |
Mar 29, 2012 | 4.470 | 4.470 | 4.130 | 4.230 | 5,788 | -0.25(-5.58%) |
Mar 28, 2012 | 4.400 | 4.480 | 4.280 | 4.480 | 11,973 | +0.19(+4.43%) |
Mar 27, 2012 | 4.320 | 4.320 | 4.100 | 4.290 | 18,342 | -0.04(-0.92%) |
Mar 26, 2012 | 4.290 | 4.500 | 4.250 | 4.330 | 11,814 | +0.07(+1.64%) |
Mar 23, 2012 | 4.240 | 4.300 | 4.100 | 4.260 | 34,046 | +0.01(+0.24%) |
Mar 22, 2012 | 4.200 | 4.300 | 4.200 | 4.250 | 7,300 | +0.03(+0.71%) |
Mar 21, 2012 | 4.240 | 4.320 | 4.100 | 4.220 | 24,119 | -0.03(-0.71%) |
Mar 20, 2012 | 4.230 | 4.293 | 4.100 | 4.250 | 15,900 | +0.00(+0.00%) |
Mar 19, 2012 | 4.300 | 4.320 | 4.120 | 4.250 | 8,014 | -0.07(-1.62%) |
Mar 16, 2012 | 4.130 | 4.320 | 4.130 | 4.320 | 9,176 | +0.16(+3.85%) |
Mar 15, 2012 | 4.140 | 4.200 | 4.140 | 4.160 | 19,370 | -0.04(-0.95%) |
Mar 14, 2012 | 4.010 | 4.200 | 4.000 | 4.200 | 12,954 | +0.19(+4.74%) |
Mar 13, 2012 | 4.200 | 4.200 | 4.010 | 4.010 | 16,687 | -0.24(-5.65%) |
Mar 12, 2012 | 4.200 | 4.250 | 4.200 | 4.250 | 10,084 | +0.05(+1.19%) |
Mar 09, 2012 | 4.120 | 4.300 | 4.090 | 4.200 | 14,420 | +0.07(+1.69%) |
Mar 08, 2012 | 4.170 | 4.250 | 3.810 | 4.130 | 81,491 | -0.01(-0.24%) |
Mar 07, 2012 | 4.250 | 4.250 | 4.120 | 4.140 | 1,600 | -0.11(-2.59%) |
Mar 06, 2012 | 4.200 | 4.250 | 4.120 | 4.250 | 3,800 | +0.00(+0.00%) |
Mar 05, 2012 | 4.180 | 4.250 | 4.040 | 4.250 | 18,739 | +0.10(+2.41%) |
Mar 02, 2012 | 4.180 | 4.180 | 4.140 | 4.150 | 775 | -0.05(-1.19%) |
Mar 01, 2012 | 4.030 | 4.200 | 4.030 | 4.200 | 6,868 | +0.12(+2.94%) |
Feb 29, 2012 | 4.150 | 4.250 | 3.950 | 4.080 | 36,493 | -0.14(-3.32%) |
Feb 27, 2012 | 4.090 | 4.220 | 4.220 | 4.220 | 4,800 | +0.10(+2.49%) |
Feb 23, 2012 | 4.118 | 4.118 | 4.118 | 4.118 | 0 | +0.17(+4.24%) |
Feb 22, 2012 | 4.040 | 4.130 | 3.950 | 3.950 | 11,508 | -0.09(-2.23%) |
Feb 21, 2012 | 4.100 | 4.100 | 4.000 | 4.040 | 29,549 | -0.06(-1.46%) |
Feb 17, 2012 | 4.200 | 4.200 | 4.100 | 4.100 | 7,854 | -0.12(-2.84%) |
Feb 16, 2012 | 3.960 | 4.220 | 3.960 | 4.220 | 24,600 | +0.26(+6.57%) |
Feb 15, 2012 | 3.960 | 3.970 | 3.960 | 3.960 | 5,340 | -0.01(-0.25%) |
Feb 14, 2012 | 3.970 | 3.970 | 3.970 | 3.970 | 2,000 | -0.11(-2.70%) |
Feb 13, 2012 | 4.010 | 4.080 | 4.000 | 4.080 | 9,689 | +0.11(+2.77%) |
Feb 10, 2012 | 4.110 | 4.110 | 3.950 | 3.970 | 26,900 | -0.11(-2.70%) |
Feb 09, 2012 | 4.160 | 4.160 | 4.080 | 4.080 | 8,699 | -0.07(-1.69%) |
Feb 08, 2012 | 4.170 | 4.220 | 4.150 | 4.150 | 5,900 | -0.01(-0.24%) |
Feb 07, 2012 | 4.120 | 4.220 | 4.100 | 4.160 | 14,400 | +0.01(+0.24%) |
Feb 06, 2012 | 3.930 | 4.150 | 3.850 | 4.150 | 13,451 | +0.22(+5.60%) |
Feb 03, 2012 | 3.910 | 3.970 | 3.903 | 3.930 | 11,639 | +0.04(+1.03%) |
Feb 02, 2012 | 3.880 | 3.920 | 3.810 | 3.890 | 10,244 | +0.04(+1.04%) |