Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.397 | 4.404 | 4.312 | 4.371 | 16,290,065 | -0.03(-0.59%) |
Apr 27, 2012 | 4.390 | 4.404 | 4.338 | 4.397 | 18,027,940 | +0.03(+0.60%) |
Apr 26, 2012 | 4.345 | 4.377 | 4.292 | 4.371 | 23,480,118 | +0.02(+0.45%) |
Apr 25, 2012 | 4.306 | 4.364 | 4.279 | 4.351 | 26,159,894 | +0.08(+1.83%) |
Apr 24, 2012 | 4.221 | 4.292 | 4.207 | 4.273 | 29,539,454 | +0.08(+1.79%) |
Apr 23, 2012 | 4.181 | 4.247 | 4.149 | 4.198 | 26,488,944 | -0.08(-1.91%) |
Apr 20, 2012 | 4.253 | 4.322 | 4.207 | 4.279 | 29,045,170 | +0.07(+1.63%) |
Apr 19, 2012 | 4.201 | 4.279 | 4.162 | 4.211 | 32,205,180 | +0.03(+0.70%) |
Apr 18, 2012 | 4.221 | 4.325 | 4.129 | 4.181 | 42,169,084 | +0.03(+0.79%) |
Apr 17, 2012 | 4.188 | 4.207 | 4.149 | 4.149 | 16,973,338 | +0.01(+0.32%) |
Apr 16, 2012 | 4.129 | 4.149 | 4.044 | 4.136 | 15,902,826 | +0.07(+1.77%) |
Apr 13, 2012 | 4.181 | 4.181 | 4.057 | 4.064 | 14,882,540 | -0.13(-3.19%) |
Apr 12, 2012 | 4.149 | 4.214 | 4.123 | 4.198 | 8,648,161 | +0.07(+1.58%) |
Apr 11, 2012 | 4.083 | 4.149 | 4.083 | 4.132 | 14,922,735 | +0.11(+2.68%) |
Apr 10, 2012 | 4.129 | 4.149 | 4.018 | 4.025 | 15,541,358 | -0.12(-2.84%) |
Apr 09, 2012 | 4.129 | 4.152 | 4.109 | 4.142 | 13,514,681 | -0.05(-1.25%) |
Apr 05, 2012 | 4.234 | 4.253 | 4.188 | 4.194 | 12,109,806 | -0.05(-1.23%) |
Apr 04, 2012 | 4.194 | 4.279 | 4.155 | 4.247 | 21,493,450 | +0.00(+0.00%) |
Apr 03, 2012 | 4.292 | 4.299 | 4.201 | 4.247 | 17,264,724 | -0.04(-0.91%) |
Apr 02, 2012 | 4.214 | 4.292 | 4.162 | 4.286 | 22,402,474 | +0.08(+1.78%) |
Mar 30, 2012 | 4.221 | 4.221 | 4.129 | 4.211 | 13,832,718 | +0.03(+0.70%) |
Mar 29, 2012 | 4.181 | 4.201 | 4.123 | 4.181 | 15,442,960 | -0.04(-0.93%) |
Mar 28, 2012 | 4.168 | 4.221 | 4.136 | 4.221 | 14,689,339 | +0.07(+1.73%) |
Mar 27, 2012 | 4.194 | 4.207 | 4.136 | 4.149 | 15,954,157 | -0.04(-0.94%) |
Mar 26, 2012 | 4.194 | 4.214 | 4.149 | 4.188 | 16,979,102 | +0.08(+1.83%) |
Mar 23, 2012 | 4.188 | 4.201 | 4.096 | 4.113 | 23,259,154 | -0.03(-0.79%) |
Mar 22, 2012 | 4.162 | 4.201 | 4.123 | 4.145 | 18,617,286 | -0.04(-1.01%) |
Mar 21, 2012 | 4.279 | 4.286 | 4.188 | 4.188 | 24,085,744 | -0.05(-1.23%) |
Mar 20, 2012 | 4.221 | 4.266 | 4.175 | 4.240 | 25,213,906 | +0.00(+0.00%) |
Mar 19, 2012 | 4.234 | 4.299 | 4.162 | 4.240 | 26,298,898 | +0.04(+0.93%) |
Mar 16, 2012 | 4.273 | 4.279 | 4.149 | 4.201 | 21,161,446 | -0.01(-0.31%) |
Mar 15, 2012 | 4.090 | 4.247 | 4.031 | 4.214 | 32,561,896 | +0.16(+4.03%) |
Mar 14, 2012 | 4.005 | 4.070 | 3.934 | 4.051 | 33,994,908 | +0.10(+2.46%) |
Mar 13, 2012 | 3.823 | 3.966 | 3.811 | 3.953 | 23,308,572 | +0.18(+4.82%) |
Mar 12, 2012 | 3.785 | 3.830 | 3.759 | 3.772 | 9,303,607 | -0.03(-0.85%) |
Mar 09, 2012 | 3.765 | 3.823 | 3.746 | 3.804 | 10,510,111 | +0.04(+1.03%) |
Mar 08, 2012 | 3.746 | 3.765 | 3.707 | 3.765 | 9,670,459 | +0.07(+1.84%) |
Mar 07, 2012 | 3.635 | 3.726 | 3.629 | 3.697 | 12,661,877 | +0.09(+2.43%) |
Mar 06, 2012 | 3.674 | 3.681 | 3.564 | 3.609 | 26,887,438 | -0.10(-2.80%) |
Mar 05, 2012 | 3.798 | 3.804 | 3.700 | 3.713 | 21,736,156 | -0.10(-2.72%) |
Mar 02, 2012 | 3.830 | 3.856 | 3.798 | 3.817 | 14,833,826 | -0.01(-0.34%) |
Mar 01, 2012 | 3.823 | 3.882 | 3.801 | 3.830 | 17,814,044 | +0.04(+0.94%) |
Feb 29, 2012 | 3.895 | 3.927 | 3.785 | 3.794 | 24,376,090 | -0.09(-2.42%) |
Feb 28, 2012 | 3.823 | 3.901 | 3.791 | 3.888 | 20,116,064 | +0.07(+1.87%) |
Feb 27, 2012 | 3.811 | 3.856 | 3.778 | 3.817 | 18,610,424 | -0.02(-0.51%) |
Feb 24, 2012 | 3.908 | 3.908 | 3.830 | 3.836 | 14,005,115 | -0.06(-1.66%) |
Feb 23, 2012 | 3.862 | 3.901 | 3.836 | 3.901 | 11,516,547 | +0.04(+1.09%) |
Feb 22, 2012 | 3.908 | 3.918 | 3.843 | 3.859 | 21,391,850 | -0.04(-1.08%) |
Feb 21, 2012 | 3.986 | 3.992 | 3.882 | 3.901 | 25,436,908 | -0.05(-1.31%) |
Feb 17, 2012 | 3.875 | 3.960 | 3.830 | 3.953 | 28,605,660 | +0.10(+2.70%) |
Feb 16, 2012 | 3.778 | 3.849 | 3.759 | 3.849 | 18,561,988 | +0.08(+2.24%) |
Feb 15, 2012 | 3.765 | 3.823 | 3.759 | 3.765 | 15,731,182 | +0.01(+0.26%) |
Feb 14, 2012 | 3.804 | 3.856 | 3.733 | 3.755 | 30,443,852 | -0.07(-1.87%) |
Feb 13, 2012 | 3.862 | 3.882 | 3.798 | 3.827 | 13,187,037 | -0.01(-0.17%) |
Feb 10, 2012 | 3.856 | 3.856 | 3.811 | 3.833 | 14,007,991 | -0.08(-2.07%) |
Feb 09, 2012 | 3.947 | 3.953 | 3.862 | 3.914 | 17,537,558 | -0.01(-0.33%) |
Feb 08, 2012 | 3.856 | 3.927 | 3.836 | 3.927 | 25,004,574 | +0.08(+2.02%) |
Feb 07, 2012 | 3.804 | 3.888 | 3.778 | 3.849 | 25,077,808 | +0.06(+1.54%) |
Feb 06, 2012 | 3.798 | 3.856 | 3.791 | 3.791 | 11,048,392 | -0.03(-0.85%) |
Feb 03, 2012 | 3.785 | 3.830 | 3.785 | 3.823 | 23,354,778 | +0.07(+1.90%) |
Feb 02, 2012 | 3.739 | 3.785 | 3.713 | 3.752 | 14,972,079 | +0.01(+0.17%) |