Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.989 | 4.061 | 3.989 | 4.022 | 80,586 | -0.02(-0.49%) |
Apr 27, 2012 | 4.042 | 4.057 | 4.029 | 4.042 | 38,639 | -0.01(-0.33%) |
Apr 26, 2012 | 4.009 | 4.055 | 3.996 | 4.055 | 16,633 | +0.02(+0.49%) |
Apr 25, 2012 | 4.009 | 4.035 | 4.009 | 4.035 | 30,533 | +0.03(+0.83%) |
Apr 24, 2012 | 3.969 | 4.002 | 3.969 | 4.002 | 88,658 | +0.02(+0.50%) |
Apr 23, 2012 | 4.009 | 4.011 | 3.976 | 3.982 | 127,789 | -0.05(-1.15%) |
Apr 20, 2012 | 4.022 | 4.035 | 4.022 | 4.029 | 28,818 | +0.01(+0.17%) |
Apr 19, 2012 | 4.049 | 4.049 | 4.015 | 4.022 | 31,428 | -0.04(-0.90%) |
Apr 18, 2012 | 4.062 | 4.069 | 4.029 | 4.059 | 74,179 | -0.02(-0.41%) |
Apr 17, 2012 | 4.055 | 4.082 | 4.029 | 4.075 | 43,257 | +0.06(+1.49%) |
Apr 16, 2012 | 4.075 | 4.075 | 4.015 | 4.015 | 202,714 | -0.03(-0.66%) |
Apr 13, 2012 | 4.049 | 4.055 | 4.042 | 4.042 | 5,557 | -0.03(-0.82%) |
Apr 12, 2012 | 4.055 | 4.079 | 4.055 | 4.075 | 44,623 | +0.03(+0.66%) |
Apr 11, 2012 | 4.055 | 4.075 | 4.022 | 4.049 | 42,971 | +0.03(+0.66%) |
Apr 10, 2012 | 4.089 | 4.089 | 4.015 | 4.022 | 86,263 | -0.07(-1.79%) |
Apr 09, 2012 | 4.069 | 4.102 | 4.069 | 4.095 | 32,346 | -0.04(-0.96%) |
Apr 05, 2012 | 4.142 | 4.155 | 4.115 | 4.135 | 45,691 | +0.00(+0.00%) |
Apr 04, 2012 | 4.135 | 4.168 | 4.115 | 4.135 | 63,779 | -0.03(-0.80%) |
Apr 03, 2012 | 4.195 | 4.195 | 4.155 | 4.168 | 195,604 | -0.05(-1.26%) |
Apr 02, 2012 | 4.168 | 4.228 | 4.168 | 4.222 | 36,568 | +0.05(+1.28%) |
Mar 30, 2012 | 4.155 | 4.195 | 4.155 | 4.168 | 45,936 | +0.00(+0.00%) |
Mar 29, 2012 | 4.182 | 4.182 | 4.162 | 4.168 | 32,831 | -0.01(-0.32%) |
Mar 28, 2012 | 4.202 | 4.202 | 4.175 | 4.182 | 50,099 | -0.01(-0.32%) |
Mar 27, 2012 | 4.235 | 4.235 | 4.195 | 4.195 | 91,153 | -0.05(-1.10%) |
Mar 26, 2012 | 4.175 | 4.248 | 4.175 | 4.241 | 197,293 | +0.07(+1.59%) |
Mar 23, 2012 | 4.155 | 4.175 | 4.148 | 4.175 | 50,229 | +0.02(+0.43%) |
Mar 22, 2012 | 4.182 | 4.188 | 4.148 | 4.157 | 36,447 | -0.03(-0.74%) |
Mar 21, 2012 | 4.188 | 4.195 | 4.182 | 4.188 | 89,220 | -0.01(-0.16%) |
Mar 20, 2012 | 4.188 | 4.208 | 4.188 | 4.195 | 31,621 | -0.00(-0.08%) |
Mar 19, 2012 | 4.211 | 4.222 | 4.155 | 4.198 | 64,597 | -0.02(-0.39%) |
Mar 16, 2012 | 4.202 | 4.222 | 4.195 | 4.215 | 63,869 | +0.02(+0.48%) |
Mar 15, 2012 | 4.182 | 4.200 | 4.182 | 4.195 | 48,625 | +0.01(+0.16%) |
Mar 14, 2012 | 4.235 | 4.235 | 4.168 | 4.188 | 61,334 | -0.05(-1.10%) |
Mar 13, 2012 | 4.208 | 4.240 | 4.188 | 4.235 | 109,431 | +0.03(+0.79%) |
Mar 12, 2012 | 4.188 | 4.202 | 4.142 | 4.202 | 25,945 | +0.01(+0.32%) |
Mar 09, 2012 | 4.155 | 4.196 | 4.148 | 4.188 | 92,393 | +0.03(+0.64%) |
Mar 08, 2012 | 4.155 | 4.168 | 4.128 | 4.162 | 92,178 | +0.03(+0.64%) |
Mar 07, 2012 | 4.135 | 4.142 | 4.122 | 4.135 | 65,626 | -0.01(-0.16%) |
Mar 06, 2012 | 4.115 | 4.146 | 4.115 | 4.142 | 64,875 | -0.03(-0.64%) |
Mar 05, 2012 | 4.162 | 4.175 | 4.155 | 4.168 | 94,932 | -0.02(-0.48%) |
Mar 02, 2012 | 4.182 | 4.188 | 4.168 | 4.188 | 78,222 | +0.00(+0.00%) |
Mar 01, 2012 | 4.182 | 4.195 | 4.135 | 4.188 | 80,571 | +0.01(+0.32%) |
Feb 29, 2012 | 4.168 | 4.235 | 4.168 | 4.175 | 141,944 | -0.01(-0.32%) |
Feb 28, 2012 | 4.188 | 4.195 | 4.155 | 4.188 | 62,228 | -0.01(-0.16%) |
Feb 27, 2012 | 4.188 | 4.195 | 4.135 | 4.195 | 388,975 | -0.04(-0.94%) |
Feb 24, 2012 | 4.175 | 4.235 | 4.175 | 4.235 | 130,065 | +0.03(+0.79%) |
Feb 23, 2012 | 4.195 | 4.202 | 4.175 | 4.202 | 70,608 | +0.01(+0.16%) |
Feb 22, 2012 | 4.168 | 4.200 | 4.167 | 4.195 | 65,165 | +0.00(+0.00%) |
Feb 21, 2012 | 4.162 | 4.196 | 4.162 | 4.195 | 156,819 | +0.03(+0.64%) |
Feb 17, 2012 | 4.162 | 4.194 | 4.162 | 4.168 | 73,763 | +0.01(+0.16%) |
Feb 16, 2012 | 4.182 | 4.188 | 4.135 | 4.162 | 269,040 | -0.02(-0.48%) |
Feb 15, 2012 | 4.215 | 4.215 | 4.182 | 4.182 | 39,317 | -0.04(-0.94%) |
Feb 14, 2012 | 4.208 | 4.235 | 4.182 | 4.222 | 198,778 | +0.01(+0.16%) |
Feb 13, 2012 | 4.182 | 4.235 | 4.155 | 4.215 | 420,032 | +0.04(+0.96%) |
Feb 10, 2012 | 4.168 | 4.175 | 4.128 | 4.175 | 323,687 | +0.01(+0.16%) |
Feb 09, 2012 | 4.188 | 4.188 | 4.155 | 4.168 | 41,942 | -0.01(-0.32%) |
Feb 08, 2012 | 4.168 | 4.208 | 4.162 | 4.182 | 165,833 | +0.01(+0.16%) |
Feb 07, 2012 | 4.115 | 4.202 | 4.102 | 4.175 | 171,396 | +0.06(+1.45%) |
Feb 06, 2012 | 4.102 | 4.155 | 4.102 | 4.115 | 50,754 | -0.03(-0.64%) |
Feb 03, 2012 | 4.109 | 4.162 | 4.109 | 4.142 | 139,724 | +0.04(+0.97%) |
Feb 02, 2012 | 4.082 | 4.124 | 4.082 | 4.102 | 112,144 | +0.01(+0.33%) |