Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.095 | 4.095 | 4.045 | 4.062 | 556,912 | -0.01(-0.32%) |
May 30, 2012 | 4.082 | 4.092 | 4.065 | 4.075 | 493,239 | -0.02(-0.56%) |
May 29, 2012 | 4.092 | 4.128 | 4.092 | 4.098 | 661,671 | +0.02(+0.40%) |
May 25, 2012 | 4.078 | 4.092 | 4.075 | 4.082 | 374,956 | +0.01(+0.24%) |
May 24, 2012 | 4.075 | 4.078 | 4.052 | 4.072 | 629,251 | +0.01(+0.33%) |
May 23, 2012 | 4.016 | 4.059 | 3.996 | 4.059 | 838,691 | +0.03(+0.74%) |
May 22, 2012 | 4.019 | 4.045 | 4.006 | 4.029 | 558,698 | +0.03(+0.83%) |
May 21, 2012 | 3.976 | 4.002 | 3.973 | 3.996 | 803,707 | +0.02(+0.58%) |
May 18, 2012 | 4.022 | 4.026 | 3.969 | 3.973 | 418,183 | -0.05(-1.23%) |
May 17, 2012 | 4.075 | 4.075 | 4.016 | 4.022 | 608,457 | -0.04(-0.98%) |
May 16, 2012 | 4.098 | 4.115 | 4.062 | 4.062 | 716,020 | -0.01(-0.32%) |
May 15, 2012 | 4.118 | 4.125 | 4.075 | 4.075 | 576,580 | -0.04(-0.96%) |
May 14, 2012 | 4.128 | 4.135 | 4.111 | 4.115 | 666,265 | -0.03(-0.72%) |
May 11, 2012 | 4.154 | 4.174 | 4.144 | 4.144 | 343,590 | -0.02(-0.48%) |
May 10, 2012 | 4.194 | 4.201 | 4.154 | 4.164 | 452,419 | -0.00(-0.08%) |
May 09, 2012 | 4.161 | 4.181 | 4.144 | 4.168 | 411,103 | -0.02(-0.47%) |
May 08, 2012 | 4.181 | 4.201 | 4.171 | 4.187 | 404,014 | -0.03(-0.70%) |
May 07, 2012 | 4.184 | 4.224 | 4.184 | 4.217 | 348,126 | +0.01(+0.24%) |
May 04, 2012 | 4.224 | 4.237 | 4.194 | 4.207 | 468,283 | -0.04(-0.93%) |
May 03, 2012 | 4.273 | 4.277 | 4.234 | 4.247 | 456,970 | -0.03(-0.69%) |
May 02, 2012 | 4.253 | 4.277 | 4.250 | 4.277 | 492,230 | +0.01(+0.23%) |
May 01, 2012 | 4.257 | 4.293 | 4.257 | 4.267 | 548,357 | +0.01(+0.16%) |
Apr 30, 2012 | 4.280 | 4.286 | 4.260 | 4.260 | 354,098 | -0.03(-0.77%) |
Apr 27, 2012 | 4.277 | 4.293 | 4.267 | 4.293 | 300,708 | +0.02(+0.39%) |
Apr 26, 2012 | 4.257 | 4.277 | 4.250 | 4.277 | 468,838 | +0.02(+0.39%) |
Apr 25, 2012 | 4.250 | 4.267 | 4.247 | 4.260 | 597,859 | +0.04(+0.86%) |
Apr 24, 2012 | 4.214 | 4.230 | 4.210 | 4.224 | 489,456 | +0.01(+0.31%) |
Apr 23, 2012 | 4.184 | 4.210 | 4.177 | 4.210 | 560,509 | +0.00(+0.08%) |
Apr 20, 2012 | 4.207 | 4.222 | 4.204 | 4.207 | 387,834 | +0.01(+0.24%) |
Apr 19, 2012 | 4.214 | 4.224 | 4.184 | 4.197 | 555,358 | -0.02(-0.47%) |
Apr 18, 2012 | 4.227 | 4.240 | 4.207 | 4.217 | 425,156 | -0.02(-0.39%) |
Apr 17, 2012 | 4.197 | 4.235 | 4.197 | 4.234 | 539,560 | +0.05(+1.18%) |
Apr 16, 2012 | 4.204 | 4.214 | 4.178 | 4.184 | 383,198 | -0.01(-0.16%) |
Apr 13, 2012 | 4.234 | 4.237 | 4.191 | 4.191 | 493,505 | -0.05(-1.09%) |
Apr 12, 2012 | 4.197 | 4.247 | 4.194 | 4.237 | 390,021 | +0.05(+1.18%) |
Apr 11, 2012 | 4.197 | 4.207 | 4.184 | 4.187 | 302,879 | +0.02(+0.48%) |
Apr 10, 2012 | 4.217 | 4.224 | 4.164 | 4.168 | 764,416 | -0.04(-0.94%) |
Apr 09, 2012 | 4.194 | 4.207 | 4.181 | 4.207 | 763,033 | -0.04(-0.86%) |
Apr 05, 2012 | 4.263 | 4.277 | 4.237 | 4.244 | 656,135 | -0.04(-0.85%) |
Apr 04, 2012 | 4.267 | 4.293 | 4.257 | 4.280 | 971,791 | -0.02(-0.46%) |
Apr 03, 2012 | 4.290 | 4.300 | 4.277 | 4.300 | 540,402 | +0.00(+0.08%) |
Apr 02, 2012 | 4.253 | 4.296 | 4.237 | 4.296 | 594,397 | +0.02(+0.54%) |
Mar 30, 2012 | 4.267 | 4.273 | 4.250 | 4.273 | 754,112 | +0.03(+0.70%) |
Mar 29, 2012 | 4.220 | 4.244 | 4.214 | 4.244 | 476,123 | +0.01(+0.16%) |
Mar 28, 2012 | 4.247 | 4.250 | 4.230 | 4.237 | 371,579 | -0.01(-0.16%) |
Mar 27, 2012 | 4.250 | 4.253 | 4.240 | 4.244 | 603,212 | +0.01(+0.16%) |
Mar 26, 2012 | 4.224 | 4.237 | 4.217 | 4.237 | 686,272 | +0.04(+0.85%) |
Mar 23, 2012 | 4.230 | 4.244 | 4.201 | 4.201 | 714,306 | -0.02(-0.53%) |
Mar 22, 2012 | 4.253 | 4.260 | 4.207 | 4.224 | 524,401 | -0.05(-1.08%) |
Mar 21, 2012 | 4.244 | 4.273 | 4.234 | 4.270 | 716,662 | +0.04(+0.88%) |
Mar 20, 2012 | 4.233 | 4.268 | 4.230 | 4.233 | 629,740 | -0.04(-0.83%) |
Mar 19, 2012 | 4.236 | 4.268 | 4.233 | 4.268 | 754,047 | +0.02(+0.45%) |
Mar 16, 2012 | 4.259 | 4.284 | 4.233 | 4.249 | 809,389 | +0.01(+0.23%) |
Mar 15, 2012 | 4.239 | 4.252 | 4.230 | 4.239 | 611,370 | -0.01(-0.15%) |
Mar 14, 2012 | 4.259 | 4.271 | 4.139 | 4.246 | 1,080,393 | -0.01(-0.30%) |
Mar 13, 2012 | 4.197 | 4.259 | 4.175 | 4.259 | 813,375 | +0.07(+1.77%) |
Mar 12, 2012 | 4.175 | 4.191 | 4.172 | 4.185 | 652,471 | -0.00(-0.08%) |
Mar 09, 2012 | 4.207 | 4.210 | 4.188 | 4.188 | 513,327 | -0.03(-0.61%) |
Mar 08, 2012 | 4.181 | 4.214 | 4.172 | 4.214 | 388,600 | +0.04(+1.00%) |
Mar 07, 2012 | 4.133 | 4.181 | 4.123 | 4.172 | 799,827 | +0.04(+1.01%) |
Mar 06, 2012 | 4.159 | 4.159 | 4.120 | 4.130 | 771,354 | -0.05(-1.31%) |
Mar 05, 2012 | 4.191 | 4.197 | 4.172 | 4.185 | 482,971 | -0.01(-0.31%) |
Mar 02, 2012 | 4.207 | 4.207 | 4.181 | 4.197 | 571,216 | -0.02(-0.46%) |