Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.023 | 4.023 | 3.989 | 4.010 | 1,879,114 | -0.01(-0.21%) |
Apr 27, 2012 | 4.014 | 4.031 | 3.963 | 4.019 | 1,868,186 | +0.01(+0.32%) |
Apr 26, 2012 | 3.967 | 4.010 | 3.963 | 4.006 | 3,013,119 | +0.03(+0.75%) |
Apr 25, 2012 | 3.860 | 3.980 | 3.835 | 3.976 | 5,879,969 | +0.16(+4.26%) |
Apr 24, 2012 | 3.754 | 3.813 | 3.728 | 3.813 | 2,797,240 | +0.07(+1.83%) |
Apr 23, 2012 | 3.762 | 3.771 | 3.715 | 3.745 | 2,427,863 | -0.06(-1.68%) |
Apr 20, 2012 | 3.792 | 3.830 | 3.766 | 3.809 | 3,107,482 | +0.05(+1.25%) |
Apr 19, 2012 | 3.813 | 3.813 | 3.720 | 3.762 | 3,260,467 | -0.03(-0.90%) |
Apr 18, 2012 | 3.843 | 3.843 | 3.783 | 3.796 | 2,464,370 | -0.07(-1.77%) |
Apr 17, 2012 | 3.818 | 3.920 | 3.801 | 3.865 | 4,019,264 | +0.07(+1.80%) |
Apr 16, 2012 | 3.783 | 3.818 | 3.749 | 3.796 | 1,426,844 | +0.03(+0.68%) |
Apr 13, 2012 | 3.805 | 3.818 | 3.754 | 3.771 | 1,737,765 | -0.03(-0.90%) |
Apr 12, 2012 | 3.749 | 3.813 | 3.736 | 3.805 | 1,663,857 | +0.07(+1.95%) |
Apr 11, 2012 | 3.762 | 3.762 | 3.700 | 3.732 | 2,312,614 | +0.02(+0.46%) |
Apr 10, 2012 | 3.809 | 3.830 | 3.711 | 3.715 | 2,841,997 | -0.09(-2.25%) |
Apr 09, 2012 | 3.792 | 3.835 | 3.771 | 3.801 | 1,968,544 | -0.05(-1.22%) |
Apr 05, 2012 | 3.877 | 3.912 | 3.822 | 3.848 | 2,587,248 | -0.05(-1.32%) |
Apr 04, 2012 | 3.882 | 3.912 | 3.848 | 3.899 | 2,896,375 | -0.01(-0.33%) |
Apr 03, 2012 | 3.946 | 3.972 | 3.882 | 3.912 | 5,611,663 | -0.05(-1.29%) |
Apr 02, 2012 | 3.967 | 3.991 | 3.942 | 3.963 | 3,229,784 | -0.00(-0.11%) |
Mar 30, 2012 | 3.984 | 3.993 | 3.942 | 3.967 | 2,630,484 | +0.02(+0.43%) |
Mar 29, 2012 | 3.899 | 3.959 | 3.882 | 3.950 | 2,524,708 | +0.03(+0.65%) |
Mar 28, 2012 | 4.014 | 4.023 | 3.903 | 3.925 | 6,371,224 | -0.08(-1.92%) |
Mar 27, 2012 | 4.117 | 4.125 | 3.997 | 4.001 | 6,075,468 | -0.12(-2.90%) |
Mar 26, 2012 | 4.143 | 4.164 | 4.091 | 4.121 | 1,527,967 | +0.01(+0.31%) |
Mar 23, 2012 | 4.044 | 4.117 | 4.027 | 4.108 | 2,134,666 | +0.06(+1.37%) |
Mar 22, 2012 | 4.014 | 4.066 | 3.976 | 4.053 | 2,203,462 | +0.02(+0.42%) |
Mar 21, 2012 | 4.104 | 4.117 | 4.031 | 4.036 | 2,302,838 | -0.04(-1.05%) |
Mar 20, 2012 | 4.096 | 4.125 | 4.074 | 4.078 | 1,471,629 | -0.05(-1.14%) |
Mar 19, 2012 | 4.117 | 4.168 | 4.074 | 4.125 | 2,212,590 | +0.01(+0.21%) |
Mar 16, 2012 | 4.078 | 4.117 | 4.074 | 4.117 | 4,283,980 | +0.05(+1.26%) |
Mar 15, 2012 | 4.061 | 4.083 | 4.010 | 4.066 | 2,097,006 | -0.00(-0.11%) |
Mar 14, 2012 | 4.083 | 4.096 | 4.040 | 4.070 | 2,159,117 | -0.03(-0.63%) |
Mar 13, 2012 | 4.036 | 4.104 | 4.006 | 4.096 | 3,745,977 | +0.09(+2.13%) |
Mar 12, 2012 | 4.027 | 4.027 | 3.960 | 4.010 | 3,427,151 | -0.01(-0.21%) |
Mar 09, 2012 | 3.977 | 4.035 | 3.956 | 4.018 | 3,186,433 | +0.05(+1.16%) |
Mar 08, 2012 | 3.981 | 3.993 | 3.905 | 3.972 | 2,737,848 | +0.01(+0.21%) |
Mar 07, 2012 | 3.939 | 3.972 | 3.876 | 3.964 | 2,868,780 | +0.05(+1.39%) |
Mar 06, 2012 | 3.977 | 3.993 | 3.893 | 3.910 | 4,687,363 | -0.09(-2.30%) |
Mar 05, 2012 | 4.010 | 4.018 | 3.977 | 4.002 | 4,239,584 | -0.02(-0.52%) |
Mar 02, 2012 | 4.085 | 4.094 | 4.010 | 4.023 | 3,215,032 | -0.07(-1.74%) |
Mar 01, 2012 | 4.090 | 4.119 | 4.064 | 4.094 | 2,757,041 | +0.03(+0.62%) |
Feb 29, 2012 | 4.136 | 4.136 | 4.023 | 4.069 | 9,240,931 | -0.05(-1.22%) |
Feb 28, 2012 | 4.140 | 4.152 | 4.102 | 4.119 | 2,193,044 | -0.01(-0.20%) |
Feb 27, 2012 | 4.098 | 4.144 | 4.056 | 4.127 | 2,654,270 | +0.01(+0.20%) |
Feb 24, 2012 | 4.165 | 4.165 | 4.081 | 4.119 | 2,832,111 | -0.04(-0.91%) |
Feb 23, 2012 | 4.073 | 4.157 | 4.060 | 4.157 | 3,135,877 | +0.09(+2.16%) |
Feb 22, 2012 | 4.085 | 4.102 | 4.052 | 4.069 | 2,093,269 | -0.00(-0.10%) |
Feb 21, 2012 | 4.115 | 4.123 | 4.052 | 4.073 | 4,366,446 | -0.01(-0.31%) |
Feb 17, 2012 | 4.077 | 4.106 | 4.056 | 4.085 | 2,462,566 | +0.03(+0.83%) |
Feb 16, 2012 | 4.056 | 4.115 | 4.035 | 4.052 | 4,132,236 | -0.02(-0.51%) |
Feb 15, 2012 | 4.140 | 4.140 | 4.048 | 4.073 | 4,146,360 | -0.06(-1.52%) |
Feb 14, 2012 | 4.148 | 4.152 | 4.090 | 4.136 | 4,122,721 | -0.02(-0.40%) |
Feb 13, 2012 | 4.148 | 4.169 | 4.115 | 4.152 | 2,208,955 | +0.03(+0.81%) |
Feb 10, 2012 | 4.110 | 4.177 | 4.085 | 4.119 | 2,330,630 | -0.03(-0.61%) |
Feb 09, 2012 | 4.157 | 4.161 | 4.102 | 4.144 | 2,507,257 | -0.01(-0.20%) |
Feb 08, 2012 | 4.157 | 4.173 | 4.094 | 4.152 | 3,364,145 | +0.00(+0.10%) |
Feb 07, 2012 | 4.140 | 4.165 | 4.127 | 4.148 | 3,393,729 | -0.00(-0.10%) |
Feb 06, 2012 | 4.085 | 4.152 | 4.081 | 4.152 | 3,334,744 | +0.06(+1.43%) |
Feb 03, 2012 | 4.119 | 4.127 | 4.064 | 4.094 | 6,517,401 | +0.00(+0.00%) |
Feb 02, 2012 | 4.090 | 4.140 | 4.052 | 4.094 | 46,827,140 | -0.15(-3.55%) |