Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.312 | 4.319 | 4.293 | 4.293 | 351,415 | -0.03(-0.77%) |
Apr 27, 2012 | 4.309 | 4.326 | 4.299 | 4.326 | 298,430 | +0.02(+0.39%) |
Apr 26, 2012 | 4.289 | 4.309 | 4.283 | 4.309 | 465,286 | +0.02(+0.39%) |
Apr 25, 2012 | 4.283 | 4.299 | 4.280 | 4.293 | 593,330 | +0.04(+0.86%) |
Apr 24, 2012 | 4.246 | 4.263 | 4.242 | 4.256 | 485,749 | +0.01(+0.31%) |
Apr 23, 2012 | 4.216 | 4.243 | 4.209 | 4.243 | 556,264 | +0.00(+0.08%) |
Apr 20, 2012 | 4.239 | 4.255 | 4.236 | 4.239 | 384,897 | +0.01(+0.24%) |
Apr 19, 2012 | 4.246 | 4.256 | 4.216 | 4.229 | 551,152 | -0.02(-0.47%) |
Apr 18, 2012 | 4.259 | 4.273 | 4.239 | 4.249 | 421,936 | -0.02(-0.39%) |
Apr 17, 2012 | 4.229 | 4.268 | 4.229 | 4.266 | 535,473 | +0.05(+1.18%) |
Apr 16, 2012 | 4.236 | 4.246 | 4.210 | 4.216 | 380,296 | -0.01(-0.16%) |
Apr 13, 2012 | 4.266 | 4.269 | 4.223 | 4.223 | 489,767 | -0.05(-1.09%) |
Apr 12, 2012 | 4.229 | 4.279 | 4.226 | 4.269 | 387,066 | +0.05(+1.18%) |
Apr 11, 2012 | 4.229 | 4.239 | 4.216 | 4.219 | 300,585 | +0.02(+0.48%) |
Apr 10, 2012 | 4.249 | 4.256 | 4.196 | 4.199 | 758,626 | -0.04(-0.94%) |
Apr 09, 2012 | 4.226 | 4.239 | 4.213 | 4.239 | 757,253 | -0.04(-0.86%) |
Apr 05, 2012 | 4.296 | 4.309 | 4.269 | 4.276 | 651,166 | -0.04(-0.85%) |
Apr 04, 2012 | 4.299 | 4.326 | 4.289 | 4.312 | 964,430 | -0.02(-0.46%) |
Apr 03, 2012 | 4.322 | 4.332 | 4.309 | 4.332 | 536,309 | +0.00(+0.08%) |
Apr 02, 2012 | 4.286 | 4.329 | 4.269 | 4.329 | 589,895 | +0.02(+0.54%) |
Mar 30, 2012 | 4.299 | 4.306 | 4.283 | 4.306 | 748,400 | +0.03(+0.70%) |
Mar 29, 2012 | 4.253 | 4.276 | 4.246 | 4.276 | 472,517 | +0.01(+0.16%) |
Mar 28, 2012 | 4.279 | 4.283 | 4.263 | 4.269 | 368,765 | -0.01(-0.16%) |
Mar 27, 2012 | 4.283 | 4.286 | 4.273 | 4.276 | 598,643 | +0.01(+0.16%) |
Mar 26, 2012 | 4.256 | 4.269 | 4.249 | 4.269 | 681,074 | +0.04(+0.85%) |
Mar 23, 2012 | 4.263 | 4.276 | 4.233 | 4.233 | 708,896 | -0.02(-0.53%) |
Mar 22, 2012 | 4.286 | 4.293 | 4.239 | 4.256 | 520,429 | -0.05(-1.08%) |
Mar 21, 2012 | 4.276 | 4.306 | 4.266 | 4.303 | 711,234 | +0.04(+0.88%) |
Mar 20, 2012 | 4.265 | 4.301 | 4.262 | 4.265 | 624,970 | -0.04(-0.83%) |
Mar 19, 2012 | 4.268 | 4.301 | 4.265 | 4.301 | 748,335 | +0.02(+0.45%) |
Mar 16, 2012 | 4.291 | 4.317 | 4.265 | 4.281 | 803,258 | +0.01(+0.23%) |
Mar 15, 2012 | 4.272 | 4.285 | 4.262 | 4.272 | 606,739 | -0.01(-0.15%) |
Mar 14, 2012 | 4.291 | 4.304 | 4.171 | 4.278 | 1,072,210 | -0.01(-0.30%) |
Mar 13, 2012 | 4.229 | 4.291 | 4.207 | 4.291 | 807,214 | +0.07(+1.77%) |
Mar 12, 2012 | 4.207 | 4.223 | 4.204 | 4.216 | 647,529 | -0.00(-0.08%) |
Mar 09, 2012 | 4.239 | 4.242 | 4.220 | 4.220 | 509,439 | -0.03(-0.61%) |
Mar 08, 2012 | 4.213 | 4.246 | 4.204 | 4.246 | 385,657 | +0.04(+1.00%) |
Mar 07, 2012 | 4.165 | 4.213 | 4.155 | 4.204 | 793,769 | +0.04(+1.01%) |
Mar 06, 2012 | 4.191 | 4.191 | 4.152 | 4.161 | 765,512 | -0.06(-1.31%) |
Mar 05, 2012 | 4.223 | 4.229 | 4.204 | 4.216 | 479,313 | -0.01(-0.31%) |
Mar 02, 2012 | 4.239 | 4.239 | 4.213 | 4.229 | 566,890 | -0.02(-0.46%) |
Mar 01, 2012 | 4.236 | 4.252 | 4.233 | 4.249 | 473,437 | +0.04(+0.85%) |
Feb 29, 2012 | 4.239 | 4.262 | 4.213 | 4.213 | 496,221 | -0.03(-0.69%) |
Feb 28, 2012 | 4.216 | 4.246 | 4.216 | 4.242 | 423,515 | +0.02(+0.46%) |
Feb 27, 2012 | 4.223 | 4.249 | 4.210 | 4.223 | 575,008 | -0.01(-0.23%) |
Feb 24, 2012 | 4.210 | 4.236 | 4.210 | 4.233 | 577,853 | +0.03(+0.69%) |
Feb 23, 2012 | 4.210 | 4.229 | 4.200 | 4.204 | 840,888 | -0.01(-0.23%) |
Feb 22, 2012 | 4.242 | 4.252 | 4.213 | 4.213 | 795,467 | -0.04(-0.84%) |
Feb 21, 2012 | 4.220 | 4.262 | 4.213 | 4.249 | 1,061,915 | +0.03(+0.77%) |
Feb 17, 2012 | 4.181 | 4.216 | 4.174 | 4.216 | 687,135 | +0.05(+1.09%) |
Feb 16, 2012 | 4.148 | 4.171 | 4.132 | 4.171 | 537,708 | +0.03(+0.70%) |
Feb 15, 2012 | 4.197 | 4.197 | 4.129 | 4.142 | 595,887 | +0.00(+0.08%) |
Feb 14, 2012 | 4.142 | 4.155 | 4.119 | 4.139 | 575,852 | -0.02(-0.47%) |
Feb 13, 2012 | 4.165 | 4.184 | 4.148 | 4.158 | 843,595 | +0.01(+0.31%) |
Feb 10, 2012 | 4.171 | 4.189 | 4.135 | 4.145 | 764,140 | -0.06(-1.31%) |
Feb 09, 2012 | 4.165 | 4.200 | 4.165 | 4.200 | 805,229 | +0.03(+0.78%) |
Feb 08, 2012 | 4.152 | 4.171 | 4.148 | 4.168 | 536,185 | +0.01(+0.31%) |
Feb 07, 2012 | 4.103 | 4.155 | 4.103 | 4.155 | 617,401 | +0.04(+0.95%) |
Feb 06, 2012 | 4.100 | 4.116 | 4.087 | 4.116 | 718,494 | +0.00(+0.08%) |
Feb 03, 2012 | 4.113 | 4.135 | 4.109 | 4.113 | 801,526 | +0.02(+0.48%) |
Feb 02, 2012 | 4.119 | 4.119 | 4.093 | 4.093 | 825,368 | -0.03(-0.63%) |