Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.530 | 4.539 | 4.463 | 4.513 | 535,560 | -0.04(-0.93%) |
Apr 27, 2012 | 4.581 | 4.606 | 4.513 | 4.556 | 752,326 | -0.03(-0.55%) |
Apr 26, 2012 | 4.640 | 4.648 | 4.513 | 4.581 | 861,122 | -0.08(-1.81%) |
Apr 25, 2012 | 4.640 | 4.750 | 4.623 | 4.665 | 621,842 | +0.08(+1.84%) |
Apr 24, 2012 | 4.530 | 4.598 | 4.480 | 4.581 | 415,725 | +0.06(+1.31%) |
Apr 23, 2012 | 4.564 | 4.564 | 4.421 | 4.522 | 773,212 | -0.12(-2.55%) |
Apr 20, 2012 | 4.682 | 4.775 | 4.623 | 4.640 | 781,380 | -0.01(-0.18%) |
Apr 19, 2012 | 4.606 | 4.682 | 4.522 | 4.648 | 604,125 | +0.03(+0.73%) |
Apr 18, 2012 | 4.657 | 4.657 | 4.547 | 4.615 | 480,172 | -0.07(-1.44%) |
Apr 17, 2012 | 4.564 | 4.682 | 4.547 | 4.682 | 792,666 | +0.16(+3.54%) |
Apr 16, 2012 | 4.581 | 4.606 | 4.480 | 4.522 | 563,440 | -0.04(-0.92%) |
Apr 13, 2012 | 4.530 | 4.581 | 4.505 | 4.564 | 523,038 | -0.01(-0.18%) |
Apr 12, 2012 | 4.513 | 4.606 | 4.505 | 4.573 | 567,720 | +0.07(+1.50%) |
Apr 11, 2012 | 4.463 | 4.513 | 4.421 | 4.505 | 870,689 | +0.08(+1.91%) |
Apr 10, 2012 | 4.471 | 4.480 | 4.387 | 4.421 | 1,810,859 | -0.05(-1.13%) |
Apr 09, 2012 | 4.480 | 4.480 | 4.387 | 4.471 | 1,358,406 | -0.12(-2.57%) |
Apr 05, 2012 | 4.606 | 4.615 | 4.573 | 4.589 | 583,822 | -0.07(-1.45%) |
Apr 04, 2012 | 4.665 | 4.699 | 4.606 | 4.657 | 745,418 | -0.07(-1.43%) |
Apr 03, 2012 | 4.716 | 4.783 | 4.691 | 4.724 | 980,830 | -0.02(-0.36%) |
Apr 02, 2012 | 4.648 | 4.741 | 4.606 | 4.741 | 701,816 | +0.08(+1.81%) |
Mar 30, 2012 | 4.724 | 4.767 | 4.640 | 4.657 | 758,356 | -0.07(-1.43%) |
Mar 29, 2012 | 4.598 | 4.733 | 4.564 | 4.724 | 624,373 | +0.09(+2.00%) |
Mar 28, 2012 | 4.623 | 4.657 | 4.573 | 4.632 | 725,238 | +0.01(+0.18%) |
Mar 27, 2012 | 4.682 | 4.691 | 4.623 | 4.623 | 520,724 | -0.03(-0.72%) |
Mar 26, 2012 | 4.699 | 4.775 | 4.623 | 4.657 | 793,253 | +0.02(+0.36%) |
Mar 23, 2012 | 4.615 | 4.657 | 4.530 | 4.640 | 393,037 | +0.01(+0.18%) |
Mar 22, 2012 | 4.623 | 4.665 | 4.556 | 4.632 | 607,942 | -0.08(-1.61%) |
Mar 21, 2012 | 4.750 | 4.750 | 4.665 | 4.708 | 556,697 | -0.03(-0.53%) |
Mar 20, 2012 | 4.733 | 4.758 | 4.665 | 4.733 | 565,325 | -0.03(-0.71%) |
Mar 19, 2012 | 4.775 | 4.853 | 4.750 | 4.767 | 645,662 | -0.03(-0.53%) |
Mar 16, 2012 | 4.817 | 4.817 | 4.775 | 4.792 | 839,759 | -0.02(-0.35%) |
Mar 15, 2012 | 4.809 | 4.859 | 4.775 | 4.809 | 480,582 | -0.01(-0.18%) |
Mar 14, 2012 | 4.826 | 4.834 | 4.750 | 4.817 | 657,072 | -0.03(-0.70%) |
Mar 13, 2012 | 4.691 | 4.859 | 4.674 | 4.851 | 546,216 | +0.20(+4.36%) |
Mar 12, 2012 | 4.699 | 4.708 | 4.606 | 4.648 | 344,001 | -0.06(-1.25%) |
Mar 09, 2012 | 4.598 | 4.708 | 4.589 | 4.708 | 923,814 | +0.10(+2.20%) |
Mar 08, 2012 | 4.513 | 4.623 | 4.454 | 4.606 | 563,765 | +0.14(+3.21%) |
Mar 07, 2012 | 4.463 | 4.484 | 4.404 | 4.463 | 321,851 | +0.03(+0.76%) |
Mar 06, 2012 | 4.404 | 4.484 | 4.319 | 4.429 | 1,106,545 | -0.05(-1.13%) |
Mar 05, 2012 | 4.480 | 4.573 | 4.471 | 4.480 | 886,738 | -0.03(-0.75%) |
Mar 02, 2012 | 4.564 | 4.581 | 4.463 | 4.513 | 879,159 | -0.05(-1.11%) |
Mar 01, 2012 | 4.488 | 4.615 | 4.463 | 4.564 | 967,387 | +0.11(+2.46%) |
Feb 29, 2012 | 4.556 | 4.636 | 4.421 | 4.454 | 828,896 | -0.08(-1.86%) |
Feb 28, 2012 | 4.589 | 4.648 | 4.497 | 4.539 | 313,835 | -0.05(-1.10%) |
Feb 27, 2012 | 4.480 | 4.615 | 4.387 | 4.589 | 497,303 | +0.04(+0.93%) |
Feb 24, 2012 | 4.640 | 4.648 | 4.547 | 4.547 | 521,093 | -0.09(-2.00%) |
Feb 23, 2012 | 4.623 | 4.640 | 4.345 | 4.640 | 933,728 | +0.22(+4.96%) |
Feb 22, 2012 | 4.547 | 4.547 | 4.412 | 4.421 | 388,456 | -0.03(-0.76%) |
Feb 21, 2012 | 4.573 | 4.589 | 4.446 | 4.454 | 665,229 | -0.09(-2.04%) |
Feb 17, 2012 | 4.615 | 4.615 | 4.513 | 4.547 | 1,344,211 | -0.03(-0.74%) |
Feb 16, 2012 | 4.421 | 4.606 | 4.412 | 4.581 | 1,015,869 | +0.15(+3.43%) |
Feb 15, 2012 | 4.387 | 4.429 | 4.345 | 4.429 | 697,962 | +0.07(+1.55%) |
Feb 14, 2012 | 4.269 | 4.370 | 4.260 | 4.362 | 815,200 | +0.06(+1.37%) |
Feb 13, 2012 | 4.362 | 4.421 | 4.303 | 4.303 | 465,897 | +0.01(+0.20%) |
Feb 10, 2012 | 4.294 | 4.345 | 4.274 | 4.294 | 324,287 | -0.05(-1.17%) |
Feb 09, 2012 | 4.319 | 4.353 | 4.244 | 4.345 | 326,255 | +0.06(+1.38%) |
Feb 08, 2012 | 4.294 | 4.336 | 4.260 | 4.286 | 427,753 | +0.03(+0.59%) |
Feb 07, 2012 | 4.303 | 4.362 | 4.252 | 4.260 | 560,334 | -0.04(-0.98%) |
Feb 06, 2012 | 4.319 | 4.387 | 4.269 | 4.303 | 467,145 | -0.02(-0.39%) |
Feb 03, 2012 | 4.421 | 4.421 | 4.303 | 4.319 | 1,028,851 | +0.03(+0.59%) |
Feb 02, 2012 | 4.294 | 4.370 | 4.260 | 4.294 | 442,982 | +0.03(+0.79%) |