Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.353 | 4.394 | 4.349 | 4.387 | 13,954 | +0.00(+0.09%) |
May 30, 2012 | 4.376 | 4.394 | 4.336 | 4.383 | 24,798 | -0.00(-0.02%) |
May 29, 2012 | 4.391 | 4.409 | 4.342 | 4.384 | 72,415 | +0.00(+0.02%) |
May 25, 2012 | 4.361 | 4.387 | 4.353 | 4.383 | 5,516 | +0.06(+1.39%) |
May 24, 2012 | 4.323 | 4.353 | 4.319 | 4.323 | 18,209 | -0.03(-0.78%) |
May 23, 2012 | 4.345 | 4.361 | 4.300 | 4.357 | 31,721 | +0.03(+0.78%) |
May 22, 2012 | 4.304 | 4.425 | 4.291 | 4.323 | 33,556 | +0.02(+0.44%) |
May 21, 2012 | 4.428 | 4.492 | 4.289 | 4.304 | 54,755 | -0.09(-2.06%) |
May 18, 2012 | 4.484 | 4.484 | 4.364 | 4.395 | 232,631 | -0.04(-0.84%) |
May 17, 2012 | 4.439 | 4.473 | 4.417 | 4.432 | 50,734 | -0.03(-0.72%) |
May 16, 2012 | 4.473 | 4.473 | 4.398 | 4.464 | 95,702 | -0.01(-0.12%) |
May 15, 2012 | 4.481 | 4.503 | 4.432 | 4.469 | 46,016 | -0.00(-0.08%) |
May 14, 2012 | 4.447 | 4.473 | 4.421 | 4.473 | 10,927 | -0.01(-0.17%) |
May 11, 2012 | 4.458 | 4.499 | 4.413 | 4.481 | 84,341 | +0.05(+1.19%) |
May 10, 2012 | 4.499 | 4.499 | 4.413 | 4.428 | 34,857 | -0.04(-0.92%) |
May 09, 2012 | 4.439 | 4.488 | 4.376 | 4.469 | 25,275 | +0.00(+0.00%) |
May 08, 2012 | 4.398 | 4.469 | 4.398 | 4.469 | 31,338 | +0.04(+0.85%) |
May 07, 2012 | 4.354 | 4.432 | 4.334 | 4.432 | 91,527 | +0.02(+0.51%) |
May 04, 2012 | 4.391 | 4.413 | 4.345 | 4.409 | 34,772 | +0.01(+0.26%) |
May 03, 2012 | 4.417 | 4.443 | 4.319 | 4.398 | 32,991 | -0.04(-0.93%) |
May 02, 2012 | 4.387 | 4.443 | 4.387 | 4.439 | 16,513 | +0.01(+0.25%) |
May 01, 2012 | 4.436 | 4.447 | 4.363 | 4.428 | 36,801 | +0.01(+0.17%) |
Apr 30, 2012 | 4.282 | 4.439 | 4.270 | 4.421 | 108,860 | +0.04(+0.94%) |
Apr 27, 2012 | 4.357 | 4.379 | 4.285 | 4.379 | 34,187 | +0.04(+0.86%) |
Apr 26, 2012 | 4.357 | 4.368 | 4.297 | 4.342 | 19,465 | -0.04(-0.94%) |
Apr 25, 2012 | 4.327 | 4.383 | 4.240 | 4.383 | 24,974 | +0.03(+0.60%) |
Apr 24, 2012 | 4.357 | 4.383 | 4.285 | 4.357 | 25,946 | +0.02(+0.43%) |
Apr 23, 2012 | 4.338 | 4.372 | 4.297 | 4.338 | 8,203 | -0.02(-0.43%) |
Apr 20, 2012 | 4.345 | 4.372 | 4.293 | 4.357 | 6,134 | +0.04(+0.87%) |
Apr 19, 2012 | 4.364 | 4.435 | 4.315 | 4.319 | 39,866 | -0.08(-1.71%) |
Apr 18, 2012 | 4.439 | 4.439 | 4.327 | 4.394 | 22,312 | +0.01(+0.26%) |
Apr 17, 2012 | 4.417 | 4.417 | 4.342 | 4.383 | 34,924 | -0.02(-0.43%) |
Apr 16, 2012 | 4.334 | 4.462 | 4.334 | 4.402 | 39,932 | -0.02(-0.41%) |
Apr 13, 2012 | 4.447 | 4.462 | 4.410 | 4.420 | 4,840 | -0.03(-0.69%) |
Apr 12, 2012 | 4.394 | 4.451 | 4.376 | 4.451 | 21,310 | +0.07(+1.63%) |
Apr 11, 2012 | 4.406 | 4.413 | 4.375 | 4.379 | 31,439 | -0.02(-0.34%) |
Apr 10, 2012 | 4.413 | 4.413 | 4.353 | 4.394 | 31,226 | -0.03(-0.76%) |
Apr 09, 2012 | 4.358 | 4.428 | 4.358 | 4.428 | 3,538 | +0.00(+0.08%) |
Apr 05, 2012 | 4.432 | 4.432 | 4.368 | 4.424 | 17,359 | +0.05(+1.12%) |
Apr 04, 2012 | 4.406 | 4.432 | 4.357 | 4.376 | 17,857 | -0.05(-1.08%) |
Apr 03, 2012 | 4.462 | 4.507 | 4.409 | 4.423 | 18,206 | -0.02(-0.53%) |
Apr 02, 2012 | 4.406 | 4.447 | 4.391 | 4.447 | 67,583 | +0.03(+0.77%) |
Mar 30, 2012 | 4.391 | 4.413 | 4.357 | 4.413 | 41,016 | +0.05(+1.12%) |
Mar 29, 2012 | 4.379 | 4.432 | 4.323 | 4.364 | 30,451 | -0.05(-1.11%) |
Mar 28, 2012 | 4.424 | 4.466 | 4.327 | 4.413 | 25,989 | -0.03(-0.76%) |
Mar 27, 2012 | 4.463 | 4.496 | 4.323 | 4.447 | 28,169 | +0.01(+0.12%) |
Mar 26, 2012 | 4.409 | 4.481 | 4.379 | 4.442 | 32,166 | +0.01(+0.22%) |
Mar 23, 2012 | 4.462 | 4.462 | 4.413 | 4.432 | 24,482 | -0.03(-0.59%) |
Mar 22, 2012 | 4.436 | 4.462 | 4.394 | 4.458 | 17,705 | +0.06(+1.28%) |
Mar 21, 2012 | 4.402 | 4.432 | 4.364 | 4.402 | 19,050 | -0.01(-0.26%) |
Mar 20, 2012 | 4.376 | 4.462 | 4.289 | 4.413 | 26,436 | -0.02(-0.42%) |
Mar 19, 2012 | 4.391 | 4.447 | 4.300 | 4.432 | 71,835 | +0.02(+0.51%) |
Mar 16, 2012 | 4.413 | 4.507 | 4.376 | 4.409 | 95,353 | -0.02(-0.51%) |
Mar 15, 2012 | 4.473 | 4.496 | 4.376 | 4.432 | 30,547 | -0.02(-0.42%) |
Mar 14, 2012 | 4.503 | 4.503 | 4.417 | 4.451 | 43,447 | -0.05(-1.00%) |
Mar 13, 2012 | 4.477 | 4.496 | 4.428 | 4.496 | 19,369 | +0.04(+0.84%) |
Mar 12, 2012 | 4.451 | 4.469 | 4.398 | 4.458 | 19,247 | -0.05(-1.00%) |
Mar 09, 2012 | 4.462 | 4.503 | 4.462 | 4.503 | 1,983 | +0.00(+0.00%) |
Mar 08, 2012 | 4.466 | 4.503 | 4.430 | 4.503 | 44,158 | +0.05(+1.10%) |
Mar 07, 2012 | 4.481 | 4.481 | 4.413 | 4.454 | 20,634 | +0.00(+0.08%) |
Mar 06, 2012 | 4.424 | 4.469 | 4.338 | 4.451 | 45,012 | +0.03(+0.61%) |
Mar 05, 2012 | 4.492 | 4.511 | 4.342 | 4.424 | 43,620 | -0.05(-1.02%) |
Mar 02, 2012 | 4.462 | 4.526 | 4.410 | 4.469 | 16,808 | +0.00(+0.08%) |