Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.451 | 4.451 | 4.215 | 4.251 | 8,531 | -0.20(-4.49%) |
Jun 28, 2012 | 4.418 | 4.451 | 4.407 | 4.451 | 17,049 | +0.02(+0.41%) |
Jun 27, 2012 | 4.353 | 4.451 | 4.313 | 4.433 | 10,507 | +0.21(+4.90%) |
Jun 26, 2012 | 4.291 | 4.291 | 4.073 | 4.226 | 4,642 | -0.11(-2.60%) |
Jun 25, 2012 | 4.280 | 4.338 | 4.280 | 4.338 | 3,302 | +0.01(+0.34%) |
Jun 22, 2012 | 4.051 | 4.360 | 4.051 | 4.324 | 16,512 | +0.13(+3.21%) |
Jun 21, 2012 | 4.262 | 4.262 | 4.171 | 4.189 | 2,727 | -0.03(-0.82%) |
Jun 19, 2012 | 4.295 | 4.224 | 4.224 | 4.224 | 18,714 | +0.16(+3.89%) |
Jun 18, 2012 | 4.066 | 4.066 | 4.066 | 4.066 | 275 | -0.02(-0.44%) |
Jun 15, 2012 | 4.041 | 4.088 | 4.001 | 4.084 | 2,752 | -0.09(-2.09%) |
Jun 14, 2012 | 4.179 | 4.360 | 3.942 | 4.171 | 5,641 | +0.13(+3.33%) |
Jun 13, 2012 | 4.179 | 4.179 | 3.939 | 4.037 | 2,446 | -0.03(-0.80%) |
Jun 11, 2012 | 4.102 | 4.070 | 4.070 | 4.070 | 26,970 | -0.04(-0.97%) |
Jun 08, 2012 | 3.946 | 4.110 | 3.888 | 4.110 | 9,522 | +0.11(+2.72%) |
Jun 07, 2012 | 3.997 | 4.008 | 3.997 | 4.001 | 4,711 | +0.01(+0.37%) |
Jun 05, 2012 | 4.048 | 3.986 | 3.986 | 3.986 | 42,382 | -0.07(-1.71%) |
Jun 04, 2012 | 4.182 | 4.182 | 3.982 | 4.055 | 22,270 | -0.15(-3.46%) |
Jun 01, 2012 | 4.179 | 4.200 | 4.179 | 4.200 | 3,027 | -0.07(-1.53%) |
May 31, 2012 | 4.248 | 4.266 | 4.248 | 4.266 | 1,926 | -0.05(-1.10%) |
May 30, 2012 | 4.273 | 4.313 | 4.269 | 4.313 | 2,086 | +0.04(+1.02%) |
May 29, 2012 | 4.284 | 4.360 | 4.269 | 4.269 | 12,896 | -0.02(-0.42%) |
May 25, 2012 | 4.288 | 4.342 | 4.288 | 4.288 | 2,339 | +0.00(+0.00%) |
May 24, 2012 | 4.269 | 4.288 | 4.269 | 4.288 | 2,064 | +0.04(+0.85%) |
May 23, 2012 | 4.133 | 4.257 | 4.131 | 4.251 | 3,027 | -0.04(-0.85%) |
May 22, 2012 | 4.309 | 4.309 | 4.269 | 4.288 | 3,376 | -0.03(-0.67%) |
May 21, 2012 | 4.269 | 4.324 | 4.269 | 4.317 | 3,217 | +0.05(+1.11%) |
May 17, 2012 | 4.269 | 4.269 | 4.269 | 4.269 | 85,315 | +0.00(+0.00%) |
May 16, 2012 | 4.335 | 4.335 | 4.269 | 4.269 | 5,231 | -0.05(-1.26%) |
May 15, 2012 | 4.338 | 4.338 | 4.324 | 4.324 | 3,164 | +0.05(+1.28%) |
May 14, 2012 | 4.262 | 4.277 | 4.262 | 4.269 | 2,361 | -0.02(-0.36%) |
May 11, 2012 | 4.245 | 4.285 | 4.245 | 4.285 | 4,151 | +0.04(+0.94%) |
May 10, 2012 | 4.296 | 4.296 | 4.245 | 4.245 | 9,690 | -0.04(-1.01%) |
May 09, 2012 | 4.202 | 4.320 | 4.202 | 4.288 | 2,582 | +0.04(+1.02%) |
May 08, 2012 | 4.281 | 4.281 | 4.158 | 4.245 | 18,821 | -0.06(-1.31%) |
May 07, 2012 | 4.216 | 4.335 | 4.216 | 4.302 | 7,885 | +0.06(+1.33%) |
May 04, 2012 | 4.270 | 4.270 | 4.162 | 4.245 | 16,330 | -0.00(-0.08%) |
May 03, 2012 | 4.245 | 4.335 | 4.245 | 4.249 | 11,680 | -0.01(-0.34%) |
May 02, 2012 | 4.317 | 4.317 | 4.263 | 4.263 | 2,158 | -0.01(-0.25%) |
May 01, 2012 | 4.299 | 4.364 | 4.215 | 4.274 | 12,591 | -0.21(-4.60%) |
Apr 30, 2012 | 4.509 | 4.509 | 4.166 | 4.480 | 1,383 | +0.33(+7.83%) |
Apr 27, 2012 | 4.155 | 4.155 | 4.155 | 4.155 | 830 | -0.03(-0.78%) |
Apr 26, 2012 | 4.184 | 4.187 | 4.169 | 4.187 | 5,535 | -0.00(-0.09%) |
Apr 25, 2012 | 4.180 | 4.191 | 4.180 | 4.191 | 4,984 | +0.06(+1.40%) |
Apr 23, 2012 | 4.133 | 4.133 | 4.133 | 4.133 | 553 | -0.01(-0.26%) |
Apr 20, 2012 | 4.032 | 4.191 | 4.032 | 4.144 | 8,461 | +0.03(+0.61%) |
Apr 19, 2012 | 4.119 | 4.130 | 4.119 | 4.119 | 3,938 | -0.07(-1.64%) |
Apr 17, 2012 | 4.263 | 4.187 | 4.187 | 4.187 | 13,285 | -0.06(-1.36%) |
Apr 16, 2012 | 4.169 | 4.285 | 4.046 | 4.245 | 4,489 | +0.10(+2.51%) |
Apr 13, 2012 | 4.090 | 4.155 | 4.090 | 4.141 | 14,949 | +0.07(+1.80%) |
Apr 12, 2012 | 4.021 | 4.083 | 3.996 | 4.068 | 32,392 | +0.05(+1.26%) |
Apr 11, 2012 | 4.133 | 4.133 | 4.018 | 4.018 | 21,592 | -0.10(-2.46%) |
Apr 10, 2012 | 4.083 | 4.126 | 4.083 | 4.119 | 26,175 | -0.05(-1.30%) |
Apr 09, 2012 | 4.169 | 4.213 | 4.083 | 4.173 | 26,109 | -0.02(-0.43%) |
Apr 05, 2012 | 4.155 | 4.236 | 4.137 | 4.191 | 76,648 | -0.02(-0.43%) |
Apr 04, 2012 | 4.227 | 4.281 | 4.155 | 4.209 | 54,369 | +0.01(+0.34%) |
Apr 03, 2012 | 4.278 | 4.278 | 4.163 | 4.195 | 12,347 | -0.05(-1.11%) |