Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.160 | 4.192 | 4.160 | 4.179 | 4,553 | +0.02(+0.60%) |
Apr 27, 2012 | 4.148 | 4.185 | 4.148 | 4.154 | 3,064 | +0.03(+0.61%) |
Apr 26, 2012 | 4.098 | 4.154 | 4.022 | 4.129 | 33,462 | +0.00(+0.00%) |
Apr 25, 2012 | 4.054 | 4.141 | 4.054 | 4.129 | 13,718 | +0.08(+1.85%) |
Apr 24, 2012 | 4.041 | 4.061 | 4.041 | 4.054 | 16,346 | +0.04(+1.09%) |
Apr 23, 2012 | 4.041 | 4.041 | 3.991 | 4.010 | 21,015 | -0.11(-2.59%) |
Apr 20, 2012 | 4.104 | 4.120 | 4.104 | 4.116 | 4,181 | +0.04(+0.92%) |
Apr 19, 2012 | 4.079 | 4.099 | 4.073 | 4.079 | 2,962 | -0.01(-0.31%) |
Apr 18, 2012 | 4.098 | 4.110 | 4.079 | 4.091 | 18,678 | -0.04(-0.91%) |
Apr 17, 2012 | 4.079 | 4.135 | 4.079 | 4.129 | 7,431 | +0.08(+2.01%) |
Apr 16, 2012 | 4.022 | 4.098 | 4.022 | 4.048 | 85,500 | +0.04(+0.94%) |
Apr 13, 2012 | 4.066 | 4.110 | 4.010 | 4.010 | 33,560 | -0.09(-2.29%) |
Apr 12, 2012 | 4.104 | 4.104 | 4.079 | 4.104 | 1,755 | +0.03(+0.61%) |
Apr 11, 2012 | 4.060 | 4.098 | 4.060 | 4.079 | 26,713 | +0.08(+1.88%) |
Apr 10, 2012 | 4.010 | 4.073 | 3.966 | 4.004 | 16,827 | -0.13(-3.18%) |
Apr 09, 2012 | 4.110 | 4.154 | 4.029 | 4.135 | 32,051 | +0.00(+0.00%) |
Apr 05, 2012 | 4.129 | 4.148 | 4.129 | 4.135 | 12,394 | -0.04(-0.90%) |
Apr 04, 2012 | 4.173 | 4.173 | 4.123 | 4.173 | 38,798 | -0.05(-1.19%) |
Apr 03, 2012 | 4.248 | 4.286 | 4.223 | 4.223 | 32,567 | -0.06(-1.46%) |
Apr 02, 2012 | 4.223 | 4.311 | 4.217 | 4.286 | 20,903 | +0.04(+0.89%) |
Mar 30, 2012 | 4.192 | 4.248 | 4.192 | 4.248 | 6,384 | +0.08(+1.80%) |
Mar 29, 2012 | 4.148 | 4.173 | 4.135 | 4.173 | 6,976 | -0.03(-0.60%) |
Mar 28, 2012 | 4.241 | 4.242 | 4.173 | 4.198 | 73,379 | -0.03(-0.74%) |
Mar 27, 2012 | 4.248 | 4.254 | 4.229 | 4.229 | 43,233 | -0.01(-0.30%) |
Mar 26, 2012 | 4.204 | 4.248 | 4.204 | 4.242 | 30,934 | +0.06(+1.35%) |
Mar 23, 2012 | 4.135 | 4.217 | 4.135 | 4.185 | 34,062 | +0.03(+0.75%) |
Mar 22, 2012 | 4.123 | 4.178 | 4.123 | 4.154 | 18,000 | -0.05(-1.19%) |
Mar 21, 2012 | 4.210 | 4.227 | 4.204 | 4.204 | 9,735 | -0.04(-0.89%) |
Mar 20, 2012 | 4.242 | 4.267 | 4.229 | 4.242 | 14,137 | -0.03(-0.59%) |
Mar 19, 2012 | 4.261 | 4.304 | 4.242 | 4.267 | 37,023 | -0.01(-0.15%) |
Mar 16, 2012 | 4.261 | 4.323 | 4.261 | 4.273 | 25,622 | +0.04(+0.89%) |
Mar 15, 2012 | 4.167 | 4.235 | 4.167 | 4.235 | 61,581 | +0.04(+0.90%) |
Mar 14, 2012 | 4.198 | 4.254 | 4.192 | 4.198 | 18,121 | -0.03(-0.71%) |
Mar 13, 2012 | 4.173 | 4.272 | 4.173 | 4.228 | 75,935 | +0.06(+1.47%) |
Mar 12, 2012 | 4.167 | 4.182 | 4.155 | 4.167 | 15,826 | +0.01(+0.30%) |
Mar 09, 2012 | 4.167 | 4.210 | 4.154 | 4.154 | 16,404 | -0.03(-0.60%) |
Mar 08, 2012 | 4.167 | 4.223 | 4.167 | 4.179 | 29,870 | +0.06(+1.52%) |
Mar 07, 2012 | 4.079 | 4.125 | 4.079 | 4.116 | 15,239 | +0.06(+1.39%) |
Mar 06, 2012 | 4.123 | 4.123 | 4.048 | 4.060 | 43,865 | -0.15(-3.57%) |
Mar 05, 2012 | 4.261 | 4.273 | 4.198 | 4.210 | 29,579 | -0.06(-1.47%) |
Mar 02, 2012 | 4.273 | 4.286 | 4.242 | 4.273 | 25,131 | +0.00(+0.00%) |
Mar 01, 2012 | 4.242 | 4.273 | 4.242 | 4.273 | 27,300 | +0.03(+0.74%) |
Feb 29, 2012 | 4.210 | 4.267 | 4.210 | 4.242 | 18,753 | -0.01(-0.15%) |
Feb 28, 2012 | 4.198 | 4.248 | 4.198 | 4.248 | 18,908 | +0.03(+0.74%) |
Feb 27, 2012 | 4.229 | 4.235 | 4.185 | 4.217 | 25,712 | -0.04(-0.88%) |
Feb 24, 2012 | 4.229 | 4.254 | 4.229 | 4.254 | 19,953 | +0.06(+1.34%) |
Feb 23, 2012 | 4.167 | 4.210 | 4.154 | 4.198 | 6,925 | +0.00(+0.00%) |
Feb 21, 2012 | 4.198 | 4.198 | 4.198 | 4.198 | 0 | +0.02(+0.45%) |
Feb 17, 2012 | 4.173 | 4.192 | 4.160 | 4.179 | 22,769 | +0.04(+0.91%) |
Feb 16, 2012 | 4.098 | 4.154 | 4.098 | 4.141 | 22,132 | +0.03(+0.76%) |
Feb 15, 2012 | 4.160 | 4.204 | 4.110 | 4.110 | 24,130 | -0.03(-0.76%) |
Feb 14, 2012 | 4.135 | 4.141 | 4.104 | 4.141 | 51,364 | -0.02(-0.45%) |
Feb 13, 2012 | 4.192 | 4.192 | 4.141 | 4.160 | 15,898 | +0.02(+0.46%) |
Feb 10, 2012 | 4.141 | 4.141 | 4.123 | 4.141 | 4,638 | -0.07(-1.64%) |
Feb 09, 2012 | 4.198 | 4.253 | 4.198 | 4.210 | 6,114 | +0.01(+0.30%) |
Feb 08, 2012 | 4.204 | 4.210 | 4.167 | 4.198 | 21,607 | +0.03(+0.60%) |
Feb 07, 2012 | 4.135 | 4.179 | 4.135 | 4.173 | 21,403 | +0.00(+0.00%) |
Feb 06, 2012 | 4.223 | 4.223 | 4.167 | 4.173 | 13,042 | -0.08(-1.77%) |
Feb 03, 2012 | 4.235 | 4.267 | 4.204 | 4.248 | 32,592 | +0.06(+1.35%) |
Feb 02, 2012 | 4.135 | 4.192 | 4.135 | 4.192 | 17,850 | +0.06(+1.52%) |