Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.095 | 4.095 | 4.046 | 4.062 | 556,863 | -0.01(-0.32%) |
May 30, 2012 | 4.082 | 4.092 | 4.066 | 4.075 | 493,195 | -0.02(-0.56%) |
May 29, 2012 | 4.092 | 4.128 | 4.092 | 4.099 | 661,612 | +0.02(+0.40%) |
May 25, 2012 | 4.079 | 4.092 | 4.075 | 4.082 | 374,922 | +0.01(+0.24%) |
May 24, 2012 | 4.075 | 4.079 | 4.052 | 4.072 | 629,196 | +0.01(+0.33%) |
May 23, 2012 | 4.016 | 4.059 | 3.996 | 4.059 | 838,617 | +0.03(+0.74%) |
May 22, 2012 | 4.019 | 4.046 | 4.006 | 4.029 | 558,649 | +0.03(+0.83%) |
May 21, 2012 | 3.976 | 4.003 | 3.973 | 3.996 | 803,636 | +0.02(+0.58%) |
May 18, 2012 | 4.023 | 4.026 | 3.970 | 3.973 | 418,146 | -0.05(-1.23%) |
May 17, 2012 | 4.075 | 4.075 | 4.016 | 4.023 | 608,403 | -0.04(-0.98%) |
May 16, 2012 | 4.099 | 4.115 | 4.062 | 4.062 | 715,957 | -0.01(-0.32%) |
May 15, 2012 | 4.118 | 4.125 | 4.075 | 4.075 | 576,529 | -0.04(-0.96%) |
May 14, 2012 | 4.128 | 4.135 | 4.112 | 4.115 | 666,206 | -0.03(-0.72%) |
May 11, 2012 | 4.155 | 4.175 | 4.145 | 4.145 | 343,559 | -0.02(-0.48%) |
May 10, 2012 | 4.194 | 4.201 | 4.155 | 4.165 | 452,379 | -0.00(-0.08%) |
May 09, 2012 | 4.161 | 4.181 | 4.145 | 4.168 | 411,066 | -0.02(-0.47%) |
May 08, 2012 | 4.181 | 4.201 | 4.171 | 4.188 | 403,978 | -0.03(-0.70%) |
May 07, 2012 | 4.184 | 4.224 | 4.184 | 4.217 | 348,095 | +0.01(+0.24%) |
May 04, 2012 | 4.224 | 4.237 | 4.194 | 4.208 | 468,242 | -0.04(-0.93%) |
May 03, 2012 | 4.274 | 4.277 | 4.234 | 4.247 | 456,930 | -0.03(-0.69%) |
May 02, 2012 | 4.254 | 4.277 | 4.250 | 4.277 | 492,187 | +0.01(+0.23%) |
May 01, 2012 | 4.257 | 4.293 | 4.257 | 4.267 | 548,309 | +0.01(+0.15%) |
Apr 30, 2012 | 4.280 | 4.287 | 4.260 | 4.260 | 354,066 | -0.03(-0.77%) |
Apr 27, 2012 | 4.277 | 4.293 | 4.267 | 4.293 | 300,681 | +0.02(+0.39%) |
Apr 26, 2012 | 4.257 | 4.277 | 4.250 | 4.277 | 468,796 | +0.02(+0.39%) |
Apr 25, 2012 | 4.250 | 4.267 | 4.248 | 4.260 | 597,806 | +0.04(+0.86%) |
Apr 24, 2012 | 4.214 | 4.231 | 4.211 | 4.224 | 489,413 | +0.01(+0.31%) |
Apr 23, 2012 | 4.184 | 4.211 | 4.178 | 4.211 | 560,460 | +0.00(+0.08%) |
Apr 20, 2012 | 4.208 | 4.223 | 4.204 | 4.208 | 387,800 | +0.01(+0.24%) |
Apr 19, 2012 | 4.214 | 4.224 | 4.184 | 4.198 | 555,309 | -0.02(-0.47%) |
Apr 18, 2012 | 4.227 | 4.241 | 4.208 | 4.217 | 425,119 | -0.02(-0.39%) |
Apr 17, 2012 | 4.198 | 4.236 | 4.198 | 4.234 | 539,513 | +0.05(+1.18%) |
Apr 16, 2012 | 4.204 | 4.214 | 4.179 | 4.184 | 383,164 | -0.01(-0.16%) |
Apr 13, 2012 | 4.234 | 4.237 | 4.191 | 4.191 | 493,461 | -0.05(-1.09%) |
Apr 12, 2012 | 4.198 | 4.247 | 4.194 | 4.237 | 389,986 | +0.05(+1.18%) |
Apr 11, 2012 | 4.198 | 4.208 | 4.184 | 4.188 | 302,852 | +0.02(+0.48%) |
Apr 10, 2012 | 4.217 | 4.224 | 4.165 | 4.168 | 764,349 | -0.04(-0.94%) |
Apr 09, 2012 | 4.194 | 4.208 | 4.181 | 4.208 | 762,965 | -0.04(-0.86%) |
Apr 05, 2012 | 4.264 | 4.277 | 4.237 | 4.244 | 656,078 | -0.04(-0.85%) |
Apr 04, 2012 | 4.267 | 4.293 | 4.257 | 4.280 | 971,705 | -0.02(-0.46%) |
Apr 03, 2012 | 4.290 | 4.300 | 4.277 | 4.300 | 540,354 | +0.00(+0.08%) |
Apr 02, 2012 | 4.254 | 4.297 | 4.237 | 4.297 | 594,345 | +0.02(+0.54%) |
Mar 30, 2012 | 4.267 | 4.274 | 4.250 | 4.274 | 754,045 | +0.03(+0.70%) |
Mar 29, 2012 | 4.221 | 4.244 | 4.214 | 4.244 | 476,081 | +0.01(+0.16%) |
Mar 28, 2012 | 4.247 | 4.250 | 4.231 | 4.237 | 371,546 | -0.01(-0.16%) |
Mar 27, 2012 | 4.250 | 4.254 | 4.241 | 4.244 | 603,159 | +0.01(+0.16%) |
Mar 26, 2012 | 4.224 | 4.237 | 4.217 | 4.237 | 686,211 | +0.04(+0.85%) |
Mar 23, 2012 | 4.231 | 4.244 | 4.201 | 4.202 | 714,243 | -0.02(-0.53%) |
Mar 22, 2012 | 4.254 | 4.260 | 4.208 | 4.224 | 524,355 | -0.05(-1.08%) |
Mar 21, 2012 | 4.244 | 4.274 | 4.234 | 4.270 | 716,599 | +0.04(+0.88%) |
Mar 20, 2012 | 4.233 | 4.269 | 4.230 | 4.233 | 629,684 | -0.04(-0.83%) |
Mar 19, 2012 | 4.236 | 4.269 | 4.233 | 4.269 | 753,980 | +0.02(+0.45%) |
Mar 16, 2012 | 4.259 | 4.285 | 4.233 | 4.249 | 809,318 | +0.01(+0.23%) |
Mar 15, 2012 | 4.240 | 4.253 | 4.230 | 4.240 | 611,316 | -0.01(-0.15%) |
Mar 14, 2012 | 4.259 | 4.272 | 4.140 | 4.246 | 1,080,298 | -0.01(-0.30%) |
Mar 13, 2012 | 4.198 | 4.259 | 4.175 | 4.259 | 813,303 | +0.07(+1.77%) |
Mar 12, 2012 | 4.175 | 4.191 | 4.172 | 4.185 | 652,414 | -0.00(-0.08%) |
Mar 09, 2012 | 4.207 | 4.211 | 4.188 | 4.188 | 513,281 | -0.03(-0.61%) |
Mar 08, 2012 | 4.182 | 4.214 | 4.172 | 4.214 | 388,566 | +0.04(+1.00%) |
Mar 07, 2012 | 4.133 | 4.182 | 4.124 | 4.172 | 799,756 | +0.04(+1.01%) |
Mar 06, 2012 | 4.159 | 4.159 | 4.121 | 4.130 | 771,286 | -0.05(-1.31%) |
Mar 05, 2012 | 4.191 | 4.198 | 4.172 | 4.185 | 482,929 | -0.01(-0.31%) |
Mar 02, 2012 | 4.207 | 4.207 | 4.182 | 4.198 | 571,166 | -0.02(-0.46%) |