Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.012 | 4.012 | 3.978 | 3.999 | 1,884,281 | -0.01(-0.21%) |
Apr 27, 2012 | 4.003 | 4.020 | 3.952 | 4.008 | 1,873,322 | +0.01(+0.32%) |
Apr 26, 2012 | 3.956 | 3.999 | 3.952 | 3.995 | 3,021,403 | +0.03(+0.75%) |
Apr 25, 2012 | 3.850 | 3.969 | 3.824 | 3.965 | 5,896,135 | +0.16(+4.26%) |
Apr 24, 2012 | 3.743 | 3.803 | 3.718 | 3.803 | 2,804,930 | +0.07(+1.83%) |
Apr 23, 2012 | 3.752 | 3.760 | 3.705 | 3.735 | 2,434,538 | -0.06(-1.68%) |
Apr 20, 2012 | 3.782 | 3.820 | 3.756 | 3.799 | 3,116,025 | +0.05(+1.25%) |
Apr 19, 2012 | 3.803 | 3.803 | 3.710 | 3.752 | 3,269,431 | -0.03(-0.90%) |
Apr 18, 2012 | 3.833 | 3.833 | 3.773 | 3.786 | 2,471,145 | -0.07(-1.77%) |
Apr 17, 2012 | 3.807 | 3.909 | 3.790 | 3.854 | 4,030,313 | +0.07(+1.80%) |
Apr 16, 2012 | 3.773 | 3.807 | 3.739 | 3.786 | 1,430,766 | +0.03(+0.68%) |
Apr 13, 2012 | 3.794 | 3.807 | 3.743 | 3.760 | 1,742,542 | -0.03(-0.90%) |
Apr 12, 2012 | 3.739 | 3.803 | 3.726 | 3.794 | 1,668,432 | +0.07(+1.95%) |
Apr 11, 2012 | 3.752 | 3.752 | 3.690 | 3.722 | 2,318,972 | +0.02(+0.46%) |
Apr 10, 2012 | 3.799 | 3.820 | 3.701 | 3.705 | 2,849,810 | -0.09(-2.25%) |
Apr 09, 2012 | 3.782 | 3.824 | 3.760 | 3.790 | 1,973,956 | -0.05(-1.22%) |
Apr 05, 2012 | 3.867 | 3.901 | 3.811 | 3.837 | 2,594,361 | -0.05(-1.32%) |
Apr 04, 2012 | 3.871 | 3.901 | 3.837 | 3.888 | 2,904,338 | -0.01(-0.33%) |
Apr 03, 2012 | 3.935 | 3.961 | 3.871 | 3.901 | 5,627,091 | -0.05(-1.29%) |
Apr 02, 2012 | 3.956 | 3.980 | 3.931 | 3.952 | 3,238,664 | -0.00(-0.11%) |
Mar 30, 2012 | 3.973 | 3.982 | 3.931 | 3.956 | 2,637,716 | +0.02(+0.43%) |
Mar 29, 2012 | 3.888 | 3.948 | 3.871 | 3.939 | 2,531,649 | +0.03(+0.65%) |
Mar 28, 2012 | 4.003 | 4.012 | 3.892 | 3.914 | 6,388,740 | -0.08(-1.92%) |
Mar 27, 2012 | 4.106 | 4.114 | 3.986 | 3.990 | 6,092,171 | -0.12(-2.90%) |
Mar 26, 2012 | 4.131 | 4.152 | 4.080 | 4.110 | 1,532,168 | +0.01(+0.31%) |
Mar 23, 2012 | 4.033 | 4.106 | 4.016 | 4.097 | 2,140,534 | +0.06(+1.37%) |
Mar 22, 2012 | 4.003 | 4.054 | 3.965 | 4.042 | 2,209,520 | +0.02(+0.42%) |
Mar 21, 2012 | 4.093 | 4.106 | 4.020 | 4.025 | 2,309,169 | -0.04(-1.05%) |
Mar 20, 2012 | 4.084 | 4.114 | 4.063 | 4.067 | 1,475,675 | -0.05(-1.14%) |
Mar 19, 2012 | 4.106 | 4.157 | 4.063 | 4.114 | 2,218,673 | +0.01(+0.21%) |
Mar 16, 2012 | 4.067 | 4.106 | 4.063 | 4.106 | 4,295,757 | +0.05(+1.26%) |
Mar 15, 2012 | 4.050 | 4.072 | 3.999 | 4.054 | 2,102,771 | -0.00(-0.10%) |
Mar 14, 2012 | 4.072 | 4.084 | 4.029 | 4.059 | 2,165,053 | -0.03(-0.63%) |
Mar 13, 2012 | 4.025 | 4.093 | 3.995 | 4.084 | 3,756,275 | +0.09(+2.13%) |
Mar 12, 2012 | 4.016 | 4.016 | 3.949 | 3.999 | 3,436,573 | -0.01(-0.21%) |
Mar 09, 2012 | 3.966 | 4.024 | 3.945 | 4.007 | 3,195,194 | +0.05(+1.16%) |
Mar 08, 2012 | 3.970 | 3.982 | 3.895 | 3.961 | 2,745,375 | +0.01(+0.21%) |
Mar 07, 2012 | 3.928 | 3.961 | 3.865 | 3.953 | 2,876,667 | +0.05(+1.39%) |
Mar 06, 2012 | 3.966 | 3.982 | 3.882 | 3.899 | 4,700,249 | -0.09(-2.30%) |
Mar 05, 2012 | 3.999 | 4.007 | 3.966 | 3.991 | 4,251,240 | -0.02(-0.52%) |
Mar 02, 2012 | 4.074 | 4.083 | 3.999 | 4.012 | 3,223,871 | -0.07(-1.74%) |
Mar 01, 2012 | 4.078 | 4.108 | 4.053 | 4.083 | 2,764,621 | +0.03(+0.62%) |
Feb 29, 2012 | 4.124 | 4.124 | 4.012 | 4.057 | 9,266,337 | -0.05(-1.22%) |
Feb 28, 2012 | 4.128 | 4.141 | 4.091 | 4.108 | 2,199,073 | -0.01(-0.20%) |
Feb 27, 2012 | 4.087 | 4.133 | 4.045 | 4.116 | 2,661,567 | +0.01(+0.20%) |
Feb 24, 2012 | 4.153 | 4.153 | 4.070 | 4.108 | 2,839,897 | -0.04(-0.91%) |
Feb 23, 2012 | 4.062 | 4.145 | 4.049 | 4.145 | 3,144,498 | +0.09(+2.16%) |
Feb 22, 2012 | 4.074 | 4.091 | 4.041 | 4.057 | 2,099,024 | -0.00(-0.10%) |
Feb 21, 2012 | 4.103 | 4.112 | 4.041 | 4.062 | 4,378,450 | -0.01(-0.31%) |
Feb 17, 2012 | 4.066 | 4.095 | 4.045 | 4.074 | 2,469,336 | +0.03(+0.83%) |
Feb 16, 2012 | 4.045 | 4.103 | 4.024 | 4.041 | 4,143,597 | -0.02(-0.51%) |
Feb 15, 2012 | 4.128 | 4.128 | 4.037 | 4.062 | 4,157,759 | -0.06(-1.52%) |
Feb 14, 2012 | 4.137 | 4.141 | 4.078 | 4.124 | 4,134,055 | -0.02(-0.40%) |
Feb 13, 2012 | 4.137 | 4.158 | 4.103 | 4.141 | 2,215,028 | +0.03(+0.81%) |
Feb 10, 2012 | 4.099 | 4.166 | 4.074 | 4.108 | 2,337,037 | -0.03(-0.61%) |
Feb 09, 2012 | 4.145 | 4.149 | 4.091 | 4.133 | 2,514,150 | -0.01(-0.20%) |
Feb 08, 2012 | 4.145 | 4.162 | 4.083 | 4.141 | 3,373,394 | +0.00(+0.10%) |
Feb 07, 2012 | 4.128 | 4.153 | 4.116 | 4.137 | 3,403,059 | -0.00(-0.10%) |
Feb 06, 2012 | 4.074 | 4.141 | 4.070 | 4.141 | 3,343,912 | +0.06(+1.43%) |
Feb 03, 2012 | 4.108 | 4.116 | 4.053 | 4.083 | 6,535,318 | +0.00(+0.00%) |
Feb 02, 2012 | 4.078 | 4.128 | 4.041 | 4.083 | 46,955,880 | -0.15(-3.55%) |