Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.250 | 4.407 | 4.239 | 4.388 | 109,664 | +0.04(+0.94%) |
Apr 27, 2012 | 4.325 | 4.347 | 4.254 | 4.347 | 34,439 | +0.04(+0.87%) |
Apr 26, 2012 | 4.325 | 4.336 | 4.265 | 4.310 | 19,609 | -0.04(-0.94%) |
Apr 25, 2012 | 4.295 | 4.351 | 4.209 | 4.351 | 25,159 | +0.03(+0.60%) |
Apr 24, 2012 | 4.325 | 4.351 | 4.254 | 4.325 | 26,138 | +0.02(+0.43%) |
Apr 23, 2012 | 4.306 | 4.340 | 4.265 | 4.306 | 8,263 | -0.02(-0.43%) |
Apr 20, 2012 | 4.314 | 4.340 | 4.261 | 4.325 | 6,179 | +0.04(+0.87%) |
Apr 19, 2012 | 4.332 | 4.402 | 4.284 | 4.288 | 40,160 | -0.07(-1.71%) |
Apr 18, 2012 | 4.407 | 4.407 | 4.295 | 4.362 | 22,476 | +0.01(+0.26%) |
Apr 17, 2012 | 4.384 | 4.384 | 4.310 | 4.351 | 35,182 | -0.02(-0.43%) |
Apr 16, 2012 | 4.302 | 4.429 | 4.302 | 4.370 | 40,227 | -0.02(-0.41%) |
Apr 13, 2012 | 4.414 | 4.429 | 4.377 | 4.387 | 4,876 | -0.03(-0.69%) |
Apr 12, 2012 | 4.362 | 4.418 | 4.343 | 4.418 | 21,468 | +0.07(+1.63%) |
Apr 11, 2012 | 4.373 | 4.381 | 4.343 | 4.347 | 31,671 | -0.01(-0.34%) |
Apr 10, 2012 | 4.381 | 4.381 | 4.321 | 4.362 | 31,456 | -0.03(-0.76%) |
Apr 09, 2012 | 4.326 | 4.396 | 4.326 | 4.396 | 3,564 | +0.00(+0.08%) |
Apr 05, 2012 | 4.399 | 4.399 | 4.336 | 4.392 | 17,487 | +0.05(+1.12%) |
Apr 04, 2012 | 4.373 | 4.399 | 4.325 | 4.343 | 17,989 | -0.05(-1.08%) |
Apr 03, 2012 | 4.429 | 4.474 | 4.377 | 4.391 | 18,340 | -0.02(-0.53%) |
Apr 02, 2012 | 4.373 | 4.414 | 4.359 | 4.414 | 68,082 | +0.03(+0.77%) |
Mar 30, 2012 | 4.358 | 4.381 | 4.325 | 4.381 | 41,319 | +0.05(+1.12%) |
Mar 29, 2012 | 4.347 | 4.399 | 4.292 | 4.332 | 30,676 | -0.05(-1.11%) |
Mar 28, 2012 | 4.392 | 4.433 | 4.295 | 4.381 | 26,181 | -0.03(-0.76%) |
Mar 27, 2012 | 4.430 | 4.463 | 4.291 | 4.414 | 28,377 | +0.01(+0.12%) |
Mar 26, 2012 | 4.376 | 4.448 | 4.347 | 4.409 | 32,403 | +0.01(+0.22%) |
Mar 23, 2012 | 4.429 | 4.429 | 4.381 | 4.399 | 24,662 | -0.03(-0.59%) |
Mar 22, 2012 | 4.403 | 4.429 | 4.362 | 4.425 | 17,836 | +0.06(+1.28%) |
Mar 21, 2012 | 4.370 | 4.399 | 4.332 | 4.370 | 19,191 | -0.01(-0.26%) |
Mar 20, 2012 | 4.343 | 4.429 | 4.258 | 4.381 | 26,631 | -0.02(-0.42%) |
Mar 19, 2012 | 4.358 | 4.414 | 4.269 | 4.399 | 72,365 | +0.02(+0.51%) |
Mar 16, 2012 | 4.381 | 4.474 | 4.343 | 4.377 | 96,057 | -0.02(-0.51%) |
Mar 15, 2012 | 4.440 | 4.463 | 4.343 | 4.399 | 30,772 | -0.02(-0.42%) |
Mar 14, 2012 | 4.470 | 4.470 | 4.384 | 4.418 | 43,768 | -0.04(-1.00%) |
Mar 13, 2012 | 4.444 | 4.463 | 4.396 | 4.463 | 19,513 | +0.04(+0.84%) |
Mar 12, 2012 | 4.418 | 4.437 | 4.366 | 4.425 | 19,389 | -0.04(-1.00%) |
Mar 09, 2012 | 4.429 | 4.470 | 4.429 | 4.470 | 1,998 | +0.00(+0.00%) |
Mar 08, 2012 | 4.433 | 4.470 | 4.397 | 4.470 | 44,484 | +0.05(+1.10%) |
Mar 07, 2012 | 4.448 | 4.448 | 4.381 | 4.422 | 20,787 | +0.00(+0.08%) |
Mar 06, 2012 | 4.392 | 4.437 | 4.306 | 4.418 | 45,345 | +0.03(+0.61%) |
Mar 05, 2012 | 4.459 | 4.478 | 4.310 | 4.391 | 43,942 | -0.05(-1.02%) |
Mar 02, 2012 | 4.429 | 4.493 | 4.378 | 4.437 | 16,932 | +0.00(+0.08%) |
Mar 01, 2012 | 4.440 | 4.455 | 4.321 | 4.433 | 61,674 | +0.03(+0.68%) |
Feb 29, 2012 | 4.403 | 4.455 | 4.232 | 4.403 | 99,772 | -0.06(-1.34%) |
Feb 28, 2012 | 4.459 | 4.464 | 4.381 | 4.463 | 57,409 | -0.03(-0.66%) |
Feb 27, 2012 | 4.485 | 4.493 | 4.390 | 4.493 | 39,020 | -0.02(-0.41%) |
Feb 24, 2012 | 4.493 | 4.544 | 4.457 | 4.511 | 21,680 | +0.05(+1.09%) |
Feb 23, 2012 | 4.448 | 4.493 | 4.386 | 4.463 | 72,556 | +0.03(+0.66%) |
Feb 22, 2012 | 4.381 | 4.444 | 4.381 | 4.434 | 68,854 | +0.05(+1.21%) |
Feb 21, 2012 | 4.384 | 4.433 | 4.381 | 4.381 | 10,388 | +0.00(+0.09%) |
Feb 17, 2012 | 4.444 | 4.493 | 4.276 | 4.377 | 89,695 | -0.06(-1.34%) |
Feb 16, 2012 | 4.381 | 4.437 | 4.351 | 4.437 | 46,168 | +0.04(+0.85%) |
Feb 15, 2012 | 4.381 | 4.448 | 4.370 | 4.399 | 76,088 | -0.01(-0.25%) |
Feb 14, 2012 | 4.411 | 4.422 | 4.370 | 4.411 | 49,475 | +0.00(+0.00%) |
Feb 13, 2012 | 4.437 | 4.437 | 4.396 | 4.411 | 55,889 | +0.01(+0.25%) |
Feb 10, 2012 | 4.392 | 4.418 | 4.366 | 4.399 | 150,909 | +0.02(+0.51%) |
Feb 09, 2012 | 4.329 | 4.381 | 4.288 | 4.377 | 32,843 | +0.08(+1.82%) |
Feb 08, 2012 | 4.291 | 4.358 | 4.288 | 4.299 | 188,012 | +0.01(+0.26%) |
Feb 07, 2012 | 4.213 | 4.291 | 4.213 | 4.288 | 45,806 | +0.06(+1.41%) |
Feb 06, 2012 | 4.288 | 4.305 | 4.228 | 4.228 | 21,994 | -0.05(-1.22%) |
Feb 03, 2012 | 4.317 | 4.332 | 4.273 | 4.280 | 72,151 | -0.01(-0.17%) |
Feb 02, 2012 | 4.273 | 4.336 | 4.273 | 4.288 | 53,405 | +0.02(+0.52%) |