Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.830 | 4.090 | 3.830 | 3.880 | 9,297 | +0.06(+1.57%) |
Apr 27, 2012 | 4.090 | 4.130 | 3.710 | 3.820 | 44,158 | -0.38(-9.05%) |
Apr 26, 2012 | 3.940 | 4.250 | 3.940 | 4.200 | 16,597 | +0.25(+6.33%) |
Apr 25, 2012 | 3.990 | 3.990 | 3.950 | 3.950 | 1,400 | -0.04(-1.00%) |
Apr 24, 2012 | 3.990 | 3.990 | 3.810 | 3.990 | 5,720 | +0.00(+0.00%) |
Apr 23, 2012 | 3.910 | 3.990 | 3.910 | 3.990 | 400 | +0.03(+0.76%) |
Apr 20, 2012 | 4.030 | 4.030 | 3.870 | 3.960 | 12,628 | -0.07(-1.74%) |
Apr 19, 2012 | 4.130 | 4.140 | 4.030 | 4.030 | 1,500 | +0.01(+0.25%) |
Apr 18, 2012 | 4.020 | 4.020 | 4.020 | 4.020 | 1,175 | +0.02(+0.50%) |
Apr 17, 2012 | 4.080 | 4.080 | 4.000 | 4.000 | 300 | -0.04(-0.99%) |
Apr 16, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 4,500 | +0.00(+0.00%) |
Apr 13, 2012 | 4.030 | 4.048 | 4.030 | 4.040 | 560 | -0.01(-0.25%) |
Apr 12, 2012 | 4.010 | 4.050 | 4.010 | 4.050 | 1,555 | +0.03(+0.75%) |
Apr 11, 2012 | 4.050 | 4.060 | 4.010 | 4.020 | 2,128 | -0.10(-2.43%) |
Apr 10, 2012 | 4.010 | 4.210 | 3.900 | 4.120 | 8,227 | +0.12(+3.00%) |
Apr 09, 2012 | 4.000 | 4.104 | 4.000 | 4.000 | 10,649 | -0.10(-2.44%) |
Apr 05, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 300 | +0.06(+1.49%) |
Apr 04, 2012 | 4.060 | 4.150 | 3.920 | 4.040 | 17,500 | -0.01(-0.25%) |
Apr 03, 2012 | 4.000 | 4.050 | 3.996 | 4.050 | 4,996 | +0.05(+1.25%) |
Apr 02, 2012 | 3.900 | 4.000 | 3.900 | 4.000 | 9,848 | +0.01(+0.23%) |
Mar 30, 2012 | 4.000 | 4.000 | 3.750 | 3.991 | 4,505 | -0.01(-0.22%) |
Mar 29, 2012 | 3.990 | 4.000 | 3.800 | 4.000 | 2,548 | +0.10(+2.56%) |
Mar 28, 2012 | 3.980 | 4.000 | 3.900 | 3.900 | 5,662 | -0.05(-1.27%) |
Mar 27, 2012 | 4.000 | 4.000 | 3.950 | 3.950 | 13,954 | +0.00(+0.00%) |
Mar 26, 2012 | 4.000 | 4.000 | 3.950 | 3.950 | 4,004 | -0.04(-1.00%) |
Mar 23, 2012 | 4.010 | 4.010 | 3.990 | 3.990 | 2,381 | -0.07(-1.72%) |
Mar 21, 2012 | 4.190 | 4.060 | 4.060 | 4.060 | 1,400 | -0.03(-0.73%) |
Mar 20, 2012 | 4.110 | 4.190 | 4.001 | 4.090 | 2,900 | -0.02(-0.49%) |
Mar 19, 2012 | 4.068 | 4.140 | 4.000 | 4.110 | 3,279 | +0.06(+1.48%) |
Mar 16, 2012 | 4.050 | 4.050 | 4.000 | 4.050 | 3,940 | +0.00(+0.00%) |
Mar 15, 2012 | 4.040 | 4.142 | 3.950 | 4.050 | 11,503 | +0.06(+1.50%) |
Mar 14, 2012 | 4.210 | 4.230 | 3.980 | 3.990 | 22,115 | -0.12(-2.92%) |
Mar 13, 2012 | 4.370 | 4.370 | 4.043 | 4.110 | 5,800 | -0.05(-1.20%) |
Mar 12, 2012 | 4.060 | 4.220 | 4.050 | 4.160 | 10,860 | +0.11(+2.72%) |
Mar 09, 2012 | 4.130 | 4.150 | 4.002 | 4.050 | 9,773 | -0.04(-0.98%) |
Mar 08, 2012 | 4.010 | 4.370 | 3.750 | 4.090 | 19,107 | +0.12(+3.02%) |
Mar 07, 2012 | 3.970 | 4.220 | 3.970 | 3.970 | 5,098 | +0.02(+0.61%) |
Mar 06, 2012 | 3.830 | 4.000 | 3.620 | 3.946 | 25,926 | -0.07(-1.84%) |
Mar 05, 2012 | 4.120 | 4.270 | 3.670 | 4.020 | 14,824 | -0.19(-4.51%) |
Mar 02, 2012 | 4.450 | 4.450 | 4.160 | 4.210 | 1,300 | -0.07(-1.63%) |
Mar 01, 2012 | 4.270 | 4.280 | 4.270 | 4.280 | 1,300 | -0.00(-0.00%) |
Feb 29, 2012 | 4.420 | 4.432 | 4.280 | 4.280 | 8,287 | -0.17(-3.82%) |
Feb 28, 2012 | 4.460 | 4.470 | 4.400 | 4.450 | 4,500 | -0.05(-1.11%) |
Feb 27, 2012 | 4.450 | 4.600 | 4.400 | 4.500 | 8,752 | -0.03(-0.66%) |
Feb 24, 2012 | 4.650 | 4.650 | 4.500 | 4.530 | 1,250 | -0.15(-3.21%) |
Feb 23, 2012 | 4.550 | 4.680 | 4.320 | 4.680 | 42,318 | +0.18(+4.00%) |
Feb 22, 2012 | 4.440 | 4.500 | 4.406 | 4.500 | 9,320 | +0.10(+2.27%) |
Feb 21, 2012 | 4.540 | 4.620 | 4.180 | 4.400 | 35,972 | -0.08(-1.79%) |
Feb 17, 2012 | 4.440 | 4.789 | 4.440 | 4.480 | 21,888 | +0.04(+0.90%) |
Feb 16, 2012 | 4.380 | 4.440 | 4.330 | 4.440 | 9,248 | +0.09(+2.07%) |
Feb 15, 2012 | 4.310 | 4.410 | 4.260 | 4.350 | 9,900 | +0.10(+2.35%) |
Feb 14, 2012 | 4.200 | 4.480 | 4.190 | 4.250 | 50,718 | +0.04(+0.95%) |
Feb 13, 2012 | 4.280 | 4.280 | 4.160 | 4.210 | 6,386 | -0.03(-0.71%) |
Feb 10, 2012 | 4.170 | 4.270 | 4.170 | 4.240 | 1,435 | +0.06(+1.44%) |
Feb 09, 2012 | 4.130 | 4.210 | 4.130 | 4.180 | 8,481 | +0.03(+0.72%) |
Feb 08, 2012 | 4.340 | 4.340 | 4.150 | 4.150 | 11,499 | -0.15(-3.49%) |
Feb 07, 2012 | 3.950 | 4.340 | 3.920 | 4.300 | 38,180 | +0.41(+10.54%) |
Feb 06, 2012 | 3.800 | 3.950 | 3.780 | 3.890 | 12,959 | +0.04(+1.04%) |
Feb 03, 2012 | 3.690 | 3.850 | 3.690 | 3.850 | 7,838 | +0.20(+5.48%) |
Feb 02, 2012 | 3.590 | 3.740 | 3.590 | 3.650 | 8,510 | +0.05(+1.50%) |