Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.813 | 4.888 | 4.777 | 4.858 | 766,206 | +0.05(+1.00%) |
Apr 27, 2012 | 4.804 | 4.822 | 4.792 | 4.810 | 437,702 | +0.01(+0.13%) |
Apr 26, 2012 | 4.798 | 4.807 | 4.740 | 4.804 | 156,125 | +0.00(+0.00%) |
Apr 25, 2012 | 4.813 | 4.813 | 4.777 | 4.804 | 254,284 | +0.00(+0.06%) |
Apr 24, 2012 | 4.756 | 4.804 | 4.747 | 4.801 | 489,635 | +0.05(+0.95%) |
Apr 23, 2012 | 4.689 | 4.798 | 4.686 | 4.756 | 287,978 | -0.00(-0.06%) |
Apr 20, 2012 | 4.786 | 4.801 | 4.750 | 4.759 | 411,146 | +0.02(+0.38%) |
Apr 19, 2012 | 4.768 | 4.783 | 4.689 | 4.740 | 219,427 | -0.01(-0.25%) |
Apr 18, 2012 | 4.734 | 4.780 | 4.733 | 4.753 | 243,463 | -0.01(-0.19%) |
Apr 17, 2012 | 4.789 | 4.801 | 4.716 | 4.762 | 356,796 | +0.00(+0.00%) |
Apr 16, 2012 | 4.722 | 4.780 | 4.677 | 4.762 | 233,004 | +0.07(+1.41%) |
Apr 13, 2012 | 4.759 | 4.777 | 4.641 | 4.695 | 378,670 | -0.06(-1.33%) |
Apr 12, 2012 | 4.704 | 4.768 | 4.696 | 4.759 | 312,765 | +0.07(+1.54%) |
Apr 11, 2012 | 4.689 | 4.689 | 4.653 | 4.686 | 198,871 | +0.04(+0.84%) |
Apr 10, 2012 | 4.698 | 4.698 | 4.602 | 4.647 | 330,824 | -0.05(-1.09%) |
Apr 09, 2012 | 4.650 | 4.740 | 4.650 | 4.698 | 443,380 | -0.01(-0.19%) |
Apr 05, 2012 | 4.674 | 4.740 | 4.674 | 4.707 | 181,492 | +0.01(+0.13%) |
Apr 04, 2012 | 4.659 | 4.732 | 4.638 | 4.701 | 353,997 | +0.01(+0.26%) |
Apr 03, 2012 | 4.753 | 4.753 | 4.668 | 4.689 | 578,395 | -0.06(-1.27%) |
Apr 02, 2012 | 4.719 | 4.756 | 4.653 | 4.750 | 529,662 | +0.04(+0.77%) |
Mar 30, 2012 | 4.722 | 4.747 | 4.680 | 4.713 | 429,401 | +0.00(+0.00%) |
Mar 29, 2012 | 4.686 | 4.725 | 4.593 | 4.713 | 390,451 | -0.01(-0.25%) |
Mar 28, 2012 | 4.725 | 4.771 | 4.698 | 4.725 | 324,937 | -0.13(-2.61%) |
Mar 27, 2012 | 4.870 | 4.909 | 4.852 | 4.852 | 623,295 | -0.02(-0.31%) |
Mar 26, 2012 | 4.894 | 4.894 | 4.846 | 4.867 | 483,543 | -0.00(-0.06%) |
Mar 23, 2012 | 4.876 | 4.882 | 4.819 | 4.870 | 509,146 | +0.02(+0.37%) |
Mar 22, 2012 | 4.765 | 4.855 | 4.759 | 4.852 | 633,927 | +0.07(+1.38%) |
Mar 21, 2012 | 4.810 | 4.837 | 4.740 | 4.786 | 568,009 | +0.00(+0.00%) |
Mar 20, 2012 | 4.780 | 4.877 | 4.756 | 4.786 | 440,923 | -0.01(-0.19%) |
Mar 19, 2012 | 4.707 | 4.828 | 4.707 | 4.795 | 760,402 | +0.09(+1.92%) |
Mar 16, 2012 | 4.750 | 4.801 | 4.704 | 4.704 | 852,382 | -0.04(-0.89%) |
Mar 15, 2012 | 4.740 | 4.776 | 4.680 | 4.747 | 527,095 | +0.02(+0.45%) |
Mar 14, 2012 | 4.759 | 4.798 | 4.707 | 4.725 | 443,486 | -0.02(-0.51%) |
Mar 13, 2012 | 4.737 | 4.756 | 4.695 | 4.750 | 524,174 | +0.05(+1.09%) |
Mar 12, 2012 | 4.668 | 4.737 | 4.653 | 4.698 | 631,566 | +0.05(+0.97%) |
Mar 09, 2012 | 4.605 | 4.680 | 4.587 | 4.653 | 452,481 | +0.05(+1.11%) |
Mar 08, 2012 | 4.644 | 4.653 | 4.572 | 4.602 | 423,866 | -0.02(-0.52%) |
Mar 07, 2012 | 4.554 | 4.638 | 4.533 | 4.626 | 401,693 | +0.10(+2.13%) |
Mar 06, 2012 | 4.563 | 4.605 | 4.518 | 4.530 | 341,665 | -0.05(-1.18%) |
Mar 05, 2012 | 4.469 | 4.593 | 4.469 | 4.584 | 447,461 | +0.12(+2.77%) |
Mar 02, 2012 | 4.518 | 4.545 | 4.454 | 4.460 | 357,214 | -0.05(-1.07%) |
Mar 01, 2012 | 4.512 | 4.584 | 4.506 | 4.509 | 328,261 | +0.01(+0.13%) |
Feb 29, 2012 | 4.572 | 4.629 | 4.497 | 4.503 | 429,006 | -0.07(-1.45%) |
Feb 28, 2012 | 4.596 | 4.596 | 4.542 | 4.569 | 389,378 | +0.01(+0.20%) |
Feb 27, 2012 | 4.497 | 4.569 | 4.463 | 4.560 | 159,299 | +0.05(+1.14%) |
Feb 24, 2012 | 4.563 | 4.593 | 4.494 | 4.509 | 229,454 | -0.04(-0.93%) |
Feb 23, 2012 | 4.503 | 4.581 | 4.481 | 4.551 | 428,130 | +0.06(+1.27%) |
Feb 22, 2012 | 4.590 | 4.590 | 4.494 | 4.494 | 178,261 | -0.09(-1.97%) |
Feb 21, 2012 | 4.539 | 4.593 | 4.503 | 4.584 | 479,299 | +0.08(+1.67%) |
Feb 17, 2012 | 4.536 | 4.551 | 4.497 | 4.509 | 363,091 | -0.01(-0.20%) |
Feb 16, 2012 | 4.484 | 4.542 | 4.478 | 4.518 | 361,856 | +0.04(+0.94%) |
Feb 15, 2012 | 4.563 | 4.578 | 4.469 | 4.475 | 263,282 | -0.07(-1.52%) |
Feb 14, 2012 | 4.533 | 4.548 | 4.487 | 4.545 | 167,567 | -0.01(-0.13%) |
Feb 13, 2012 | 4.548 | 4.578 | 4.518 | 4.551 | 205,189 | +0.05(+1.00%) |
Feb 10, 2012 | 4.454 | 4.521 | 4.442 | 4.506 | 261,197 | +0.01(+0.27%) |
Feb 09, 2012 | 4.530 | 4.548 | 4.487 | 4.494 | 146,263 | -0.03(-0.60%) |
Feb 08, 2012 | 4.524 | 4.584 | 4.496 | 4.521 | 260,367 | +0.01(+0.27%) |
Feb 07, 2012 | 4.551 | 4.593 | 4.491 | 4.509 | 278,433 | -0.05(-1.12%) |
Feb 06, 2012 | 4.599 | 4.629 | 4.515 | 4.560 | 209,572 | -0.05(-1.17%) |
Feb 03, 2012 | 4.575 | 4.626 | 4.548 | 4.614 | 389,727 | +0.08(+1.79%) |
Feb 02, 2012 | 4.527 | 4.548 | 4.488 | 4.533 | 275,932 | +0.02(+0.33%) |