Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.130 | 4.140 | 4.030 | 4.140 | 213,304 | +0.01(+0.24%) |
Apr 27, 2012 | 4.050 | 4.140 | 4.050 | 4.130 | 322,619 | +0.08(+1.98%) |
Apr 26, 2012 | 4.050 | 4.060 | 4.010 | 4.050 | 118,111 | -0.01(-0.25%) |
Apr 25, 2012 | 4.030 | 4.070 | 3.980 | 4.060 | 167,164 | +0.06(+1.50%) |
Apr 24, 2012 | 3.820 | 4.000 | 3.800 | 4.000 | 354,750 | +0.18(+4.71%) |
Apr 23, 2012 | 3.800 | 3.850 | 3.790 | 3.820 | 873,757 | -0.02(-0.52%) |
Apr 20, 2012 | 3.930 | 3.930 | 3.800 | 3.840 | 413,550 | -0.02(-0.52%) |
Apr 19, 2012 | 3.940 | 3.940 | 3.840 | 3.860 | 630,738 | -0.09(-2.28%) |
Apr 18, 2012 | 3.940 | 3.960 | 3.890 | 3.950 | 272,098 | -0.02(-0.50%) |
Apr 17, 2012 | 3.960 | 4.000 | 3.930 | 3.970 | 273,929 | +0.05(+1.28%) |
Apr 16, 2012 | 3.970 | 3.970 | 3.900 | 3.920 | 187,213 | -0.04(-1.01%) |
Apr 13, 2012 | 4.000 | 4.040 | 3.950 | 3.960 | 247,651 | -0.05(-1.25%) |
Apr 12, 2012 | 4.050 | 4.090 | 4.000 | 4.010 | 190,532 | -0.05(-1.23%) |
Apr 11, 2012 | 4.050 | 4.080 | 4.000 | 4.060 | 220,064 | +0.07(+1.75%) |
Apr 10, 2012 | 3.960 | 4.050 | 3.930 | 3.990 | 663,177 | +0.03(+0.76%) |
Apr 09, 2012 | 3.960 | 4.010 | 3.950 | 3.960 | 346,985 | -0.07(-1.74%) |
Apr 05, 2012 | 3.950 | 4.060 | 3.950 | 4.030 | 204,100 | +0.08(+2.03%) |
Apr 04, 2012 | 3.940 | 4.000 | 3.900 | 3.950 | 276,472 | -0.05(-1.25%) |
Apr 03, 2012 | 4.090 | 4.090 | 3.980 | 4.000 | 260,991 | -0.10(-2.44%) |
Apr 02, 2012 | 4.020 | 4.110 | 4.020 | 4.100 | 286,143 | +0.06(+1.49%) |
Mar 30, 2012 | 4.210 | 4.210 | 4.030 | 4.040 | 386,130 | -0.13(-3.12%) |
Mar 29, 2012 | 4.110 | 4.190 | 4.090 | 4.170 | 288,388 | +0.03(+0.72%) |
Mar 28, 2012 | 4.240 | 4.240 | 4.110 | 4.140 | 187,047 | -0.10(-2.36%) |
Mar 27, 2012 | 4.350 | 4.370 | 4.230 | 4.240 | 173,771 | -0.11(-2.53%) |
Mar 26, 2012 | 4.230 | 4.360 | 4.160 | 4.350 | 285,045 | +0.16(+3.82%) |
Mar 23, 2012 | 4.140 | 4.190 | 4.120 | 4.190 | 207,746 | +0.04(+0.96%) |
Mar 22, 2012 | 4.110 | 4.180 | 4.100 | 4.150 | 192,080 | -0.02(-0.48%) |
Mar 21, 2012 | 4.230 | 4.240 | 4.130 | 4.170 | 341,388 | -0.07(-1.65%) |
Mar 20, 2012 | 4.250 | 4.250 | 4.140 | 4.240 | 219,029 | -0.04(-0.93%) |
Mar 19, 2012 | 4.240 | 4.330 | 4.211 | 4.280 | 143,225 | +0.03(+0.71%) |
Mar 16, 2012 | 4.390 | 4.390 | 4.240 | 4.250 | 366,568 | -0.12(-2.75%) |
Mar 15, 2012 | 4.250 | 4.400 | 4.183 | 4.370 | 263,407 | +0.13(+3.07%) |
Mar 14, 2012 | 4.170 | 4.270 | 4.170 | 4.240 | 216,556 | +0.07(+1.68%) |
Mar 13, 2012 | 4.280 | 4.280 | 4.145 | 4.170 | 329,454 | -0.06(-1.42%) |
Mar 12, 2012 | 4.220 | 4.250 | 4.160 | 4.230 | 215,765 | +0.00(+0.00%) |
Mar 09, 2012 | 4.160 | 4.320 | 4.150 | 4.230 | 284,676 | +0.07(+1.68%) |
Mar 08, 2012 | 4.150 | 4.180 | 4.100 | 4.160 | 168,600 | +0.05(+1.22%) |
Mar 07, 2012 | 4.030 | 4.170 | 4.020 | 4.110 | 465,551 | +0.10(+2.49%) |
Mar 06, 2012 | 4.090 | 4.140 | 3.990 | 4.010 | 370,879 | -0.11(-2.67%) |
Mar 05, 2012 | 4.110 | 4.150 | 4.090 | 4.120 | 420,771 | -0.02(-0.48%) |
Mar 02, 2012 | 4.160 | 4.200 | 4.100 | 4.140 | 1,027,033 | -0.01(-0.24%) |
Mar 01, 2012 | 4.180 | 4.260 | 4.120 | 4.150 | 309,888 | +0.00(+0.00%) |
Feb 29, 2012 | 4.220 | 4.220 | 4.090 | 4.150 | 353,559 | -0.04(-0.95%) |
Feb 28, 2012 | 4.150 | 4.240 | 4.150 | 4.190 | 322,705 | +0.02(+0.48%) |
Feb 27, 2012 | 4.110 | 4.190 | 4.100 | 4.170 | 154,973 | +0.01(+0.24%) |
Feb 24, 2012 | 4.190 | 4.220 | 4.120 | 4.160 | 386,609 | -0.04(-0.95%) |
Feb 23, 2012 | 4.100 | 4.240 | 4.090 | 4.200 | 479,699 | +0.09(+2.19%) |
Feb 22, 2012 | 4.180 | 4.180 | 4.000 | 4.110 | 846,132 | -0.09(-2.14%) |
Feb 21, 2012 | 4.210 | 4.250 | 4.130 | 4.200 | 501,136 | -0.01(-0.24%) |
Feb 17, 2012 | 4.230 | 4.280 | 4.180 | 4.210 | 552,456 | -0.03(-0.71%) |
Feb 16, 2012 | 4.200 | 4.260 | 4.050 | 4.240 | 1,446,193 | -0.06(-1.40%) |
Feb 15, 2012 | 4.370 | 4.460 | 4.270 | 4.300 | 458,134 | -0.04(-0.92%) |
Feb 14, 2012 | 4.460 | 4.510 | 4.280 | 4.340 | 976,299 | -0.13(-2.91%) |
Feb 13, 2012 | 4.450 | 4.530 | 4.430 | 4.470 | 403,347 | +0.02(+0.45%) |
Feb 10, 2012 | 4.400 | 4.460 | 4.400 | 4.450 | 216,713 | -0.01(-0.22%) |
Feb 09, 2012 | 4.470 | 4.540 | 4.430 | 4.460 | 227,377 | -0.02(-0.45%) |
Feb 08, 2012 | 4.500 | 4.550 | 4.450 | 4.480 | 212,279 | +0.00(+0.00%) |
Feb 07, 2012 | 4.440 | 4.550 | 4.390 | 4.480 | 325,231 | +0.04(+0.90%) |
Feb 06, 2012 | 4.440 | 4.460 | 4.385 | 4.440 | 280,246 | +0.00(+0.00%) |
Feb 03, 2012 | 4.400 | 4.510 | 4.340 | 4.440 | 1,034,318 | +0.13(+3.02%) |
Feb 02, 2012 | 4.400 | 4.455 | 4.300 | 4.310 | 840,526 | -0.09(-2.05%) |