Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.366 | 4.423 | 4.354 | 4.405 | 724,151 | +0.03(+0.70%) |
Apr 27, 2012 | 4.403 | 4.423 | 4.370 | 4.374 | 567,627 | -0.04(-0.92%) |
Apr 26, 2012 | 4.427 | 4.431 | 4.350 | 4.415 | 937,333 | -0.01(-0.32%) |
Apr 25, 2012 | 4.393 | 4.454 | 4.393 | 4.429 | 628,730 | +0.04(+0.84%) |
Apr 24, 2012 | 4.364 | 4.397 | 4.344 | 4.392 | 638,582 | +0.01(+0.27%) |
Apr 23, 2012 | 4.320 | 4.401 | 4.320 | 4.381 | 774,680 | +0.03(+0.75%) |
Apr 20, 2012 | 4.340 | 4.372 | 4.295 | 4.348 | 745,006 | +0.05(+1.23%) |
Apr 19, 2012 | 4.255 | 4.328 | 4.239 | 4.295 | 812,920 | +0.05(+1.15%) |
Apr 18, 2012 | 4.218 | 4.259 | 4.198 | 4.247 | 667,706 | +0.04(+0.87%) |
Apr 17, 2012 | 4.206 | 4.255 | 4.190 | 4.210 | 535,599 | +0.02(+0.58%) |
Apr 16, 2012 | 4.214 | 4.234 | 4.182 | 4.186 | 493,403 | -0.04(-1.05%) |
Apr 13, 2012 | 4.190 | 4.234 | 4.174 | 4.230 | 567,924 | +0.04(+1.07%) |
Apr 12, 2012 | 4.133 | 4.186 | 4.121 | 4.186 | 550,175 | +0.07(+1.67%) |
Apr 11, 2012 | 4.133 | 4.166 | 4.101 | 4.117 | 775,068 | +0.02(+0.50%) |
Apr 10, 2012 | 4.149 | 4.194 | 4.097 | 4.097 | 1,260,333 | -0.04(-0.98%) |
Apr 09, 2012 | 4.178 | 4.190 | 4.117 | 4.137 | 897,973 | -0.04(-1.07%) |
Apr 05, 2012 | 4.186 | 4.234 | 4.157 | 4.182 | 775,541 | +0.00(+0.10%) |
Apr 04, 2012 | 4.145 | 4.198 | 4.121 | 4.178 | 874,029 | +0.05(+1.28%) |
Apr 03, 2012 | 4.206 | 4.206 | 4.097 | 4.125 | 1,299,496 | -0.06(-1.36%) |
Apr 02, 2012 | 4.097 | 4.206 | 4.097 | 4.182 | 1,338,061 | +0.09(+2.08%) |
Mar 30, 2012 | 4.125 | 4.153 | 4.084 | 4.097 | 2,117,523 | -0.04(-0.98%) |
Mar 29, 2012 | 4.214 | 4.239 | 4.113 | 4.137 | 2,068,906 | -0.09(-2.11%) |
Mar 28, 2012 | 4.328 | 4.344 | 4.226 | 4.226 | 1,221,689 | -0.12(-2.66%) |
Mar 27, 2012 | 4.249 | 4.342 | 4.249 | 4.342 | 1,145,147 | +0.06(+1.51%) |
Mar 26, 2012 | 4.358 | 4.374 | 4.277 | 4.277 | 1,034,671 | -0.08(-1.85%) |
Mar 23, 2012 | 4.253 | 4.370 | 4.249 | 4.358 | 857,293 | +0.08(+1.98%) |
Mar 22, 2012 | 4.197 | 4.306 | 4.193 | 4.273 | 1,190,311 | +0.06(+1.34%) |
Mar 21, 2012 | 4.197 | 4.245 | 4.185 | 4.217 | 1,715,660 | -0.00(-0.10%) |
Mar 20, 2012 | 4.221 | 4.306 | 4.080 | 4.221 | 3,876,134 | -0.08(-1.97%) |
Mar 19, 2012 | 4.451 | 4.451 | 4.298 | 4.306 | 2,973,114 | -0.17(-3.87%) |
Mar 16, 2012 | 4.487 | 4.511 | 4.479 | 4.479 | 1,195,351 | -0.01(-0.27%) |
Mar 15, 2012 | 4.487 | 4.503 | 4.467 | 4.491 | 868,933 | +0.00(+0.09%) |
Mar 14, 2012 | 4.527 | 4.531 | 4.481 | 4.487 | 879,728 | -0.04(-0.89%) |
Mar 13, 2012 | 4.572 | 4.588 | 4.519 | 4.527 | 901,162 | -0.01(-0.27%) |
Mar 12, 2012 | 4.572 | 4.588 | 4.511 | 4.540 | 884,354 | +0.01(+0.18%) |
Mar 09, 2012 | 4.515 | 4.535 | 4.499 | 4.531 | 611,355 | +0.04(+0.81%) |
Mar 08, 2012 | 4.519 | 4.535 | 4.491 | 4.495 | 433,629 | -0.03(-0.62%) |
Mar 07, 2012 | 4.475 | 4.531 | 4.465 | 4.523 | 561,359 | +0.06(+1.26%) |
Mar 06, 2012 | 4.535 | 4.535 | 4.447 | 4.467 | 1,043,296 | -0.06(-1.34%) |
Mar 05, 2012 | 4.531 | 4.556 | 4.523 | 4.527 | 631,275 | -0.02(-0.36%) |
Mar 02, 2012 | 4.568 | 4.572 | 4.531 | 4.544 | 619,223 | -0.01(-0.18%) |
Mar 01, 2012 | 4.564 | 4.568 | 4.548 | 4.552 | 499,892 | -0.02(-0.35%) |
Feb 29, 2012 | 4.576 | 4.592 | 4.540 | 4.568 | 706,562 | +0.00(+0.09%) |
Feb 28, 2012 | 4.568 | 4.604 | 4.556 | 4.564 | 825,027 | -0.00(-0.09%) |
Feb 27, 2012 | 4.588 | 4.592 | 4.556 | 4.568 | 740,437 | -0.01(-0.13%) |
Feb 24, 2012 | 4.562 | 4.598 | 4.558 | 4.574 | 972,244 | +0.00(+0.09%) |
Feb 23, 2012 | 4.522 | 4.574 | 4.518 | 4.570 | 720,990 | +0.05(+1.15%) |
Feb 22, 2012 | 4.514 | 4.546 | 4.510 | 4.518 | 795,685 | -0.00(-0.09%) |
Feb 21, 2012 | 4.518 | 4.546 | 4.506 | 4.522 | 932,888 | +0.00(+0.09%) |
Feb 17, 2012 | 4.506 | 4.522 | 4.502 | 4.518 | 617,582 | +0.01(+0.27%) |
Feb 16, 2012 | 4.514 | 4.518 | 4.498 | 4.506 | 592,977 | -0.01(-0.27%) |
Feb 15, 2012 | 4.514 | 4.538 | 4.494 | 4.518 | 701,654 | +0.02(+0.45%) |
Feb 14, 2012 | 4.510 | 4.514 | 4.482 | 4.498 | 752,687 | +0.00(+0.09%) |
Feb 13, 2012 | 4.530 | 4.550 | 4.494 | 4.494 | 930,172 | -0.03(-0.71%) |
Feb 10, 2012 | 4.526 | 4.550 | 4.494 | 4.526 | 1,101,162 | +0.03(+0.71%) |
Feb 09, 2012 | 4.518 | 4.522 | 4.490 | 4.494 | 721,547 | +0.01(+0.18%) |
Feb 08, 2012 | 4.510 | 4.510 | 4.482 | 4.486 | 612,403 | +0.01(+0.18%) |
Feb 07, 2012 | 4.526 | 4.526 | 4.478 | 4.478 | 834,704 | -0.00(-0.09%) |
Feb 06, 2012 | 4.498 | 4.506 | 4.466 | 4.482 | 751,008 | +0.01(+0.27%) |
Feb 03, 2012 | 4.510 | 4.534 | 4.470 | 4.470 | 1,038,766 | -0.04(-0.98%) |
Feb 02, 2012 | 4.510 | 4.534 | 4.490 | 4.514 | 553,016 | +0.01(+0.18%) |