Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.248 | 4.266 | 4.248 | 4.266 | 1,926 | -0.05(-1.10%) |
May 30, 2012 | 4.273 | 4.313 | 4.269 | 4.313 | 2,086 | +0.04(+1.02%) |
May 29, 2012 | 4.284 | 4.360 | 4.269 | 4.269 | 12,896 | -0.02(-0.42%) |
May 25, 2012 | 4.288 | 4.342 | 4.288 | 4.288 | 2,339 | +0.00(+0.00%) |
May 24, 2012 | 4.269 | 4.288 | 4.269 | 4.288 | 2,064 | +0.04(+0.85%) |
May 23, 2012 | 4.133 | 4.257 | 4.131 | 4.251 | 3,027 | -0.04(-0.85%) |
May 22, 2012 | 4.309 | 4.309 | 4.269 | 4.288 | 3,376 | -0.03(-0.67%) |
May 21, 2012 | 4.269 | 4.324 | 4.269 | 4.317 | 3,217 | +0.05(+1.11%) |
May 17, 2012 | 4.269 | 4.269 | 4.269 | 4.269 | 85,315 | +0.00(+0.00%) |
May 16, 2012 | 4.335 | 4.335 | 4.269 | 4.269 | 5,231 | -0.05(-1.26%) |
May 15, 2012 | 4.338 | 4.338 | 4.324 | 4.324 | 3,164 | +0.05(+1.28%) |
May 14, 2012 | 4.262 | 4.277 | 4.262 | 4.269 | 2,361 | -0.02(-0.36%) |
May 11, 2012 | 4.245 | 4.285 | 4.245 | 4.285 | 4,151 | +0.04(+0.94%) |
May 10, 2012 | 4.296 | 4.296 | 4.245 | 4.245 | 9,690 | -0.04(-1.01%) |
May 09, 2012 | 4.202 | 4.320 | 4.202 | 4.288 | 2,582 | +0.04(+1.02%) |
May 08, 2012 | 4.281 | 4.281 | 4.158 | 4.245 | 18,821 | -0.06(-1.31%) |
May 07, 2012 | 4.216 | 4.335 | 4.216 | 4.302 | 7,885 | +0.06(+1.33%) |
May 04, 2012 | 4.270 | 4.270 | 4.162 | 4.245 | 16,330 | -0.00(-0.08%) |
May 03, 2012 | 4.245 | 4.335 | 4.245 | 4.249 | 11,680 | -0.01(-0.34%) |
May 02, 2012 | 4.317 | 4.317 | 4.263 | 4.263 | 2,158 | -0.01(-0.25%) |
May 01, 2012 | 4.299 | 4.364 | 4.215 | 4.274 | 12,591 | -0.21(-4.60%) |
Apr 30, 2012 | 4.509 | 4.509 | 4.166 | 4.480 | 1,383 | +0.33(+7.83%) |
Apr 27, 2012 | 4.155 | 4.155 | 4.155 | 4.155 | 830 | -0.03(-0.78%) |
Apr 26, 2012 | 4.184 | 4.187 | 4.169 | 4.187 | 5,535 | -0.00(-0.09%) |
Apr 25, 2012 | 4.180 | 4.191 | 4.180 | 4.191 | 4,984 | +0.06(+1.40%) |
Apr 23, 2012 | 4.133 | 4.133 | 4.133 | 4.133 | 553 | -0.01(-0.26%) |
Apr 20, 2012 | 4.032 | 4.191 | 4.032 | 4.144 | 8,461 | +0.03(+0.61%) |
Apr 19, 2012 | 4.119 | 4.130 | 4.119 | 4.119 | 3,938 | -0.07(-1.64%) |
Apr 17, 2012 | 4.263 | 4.187 | 4.187 | 4.187 | 13,285 | -0.06(-1.36%) |
Apr 16, 2012 | 4.169 | 4.285 | 4.046 | 4.245 | 4,489 | +0.10(+2.51%) |
Apr 13, 2012 | 4.090 | 4.155 | 4.090 | 4.141 | 14,949 | +0.07(+1.80%) |
Apr 12, 2012 | 4.021 | 4.083 | 3.996 | 4.068 | 32,392 | +0.05(+1.26%) |
Apr 11, 2012 | 4.133 | 4.133 | 4.018 | 4.018 | 21,592 | -0.10(-2.46%) |
Apr 10, 2012 | 4.083 | 4.126 | 4.083 | 4.119 | 26,175 | -0.05(-1.30%) |
Apr 09, 2012 | 4.169 | 4.213 | 4.083 | 4.173 | 26,109 | -0.02(-0.43%) |
Apr 05, 2012 | 4.155 | 4.236 | 4.137 | 4.191 | 76,648 | -0.02(-0.43%) |
Apr 04, 2012 | 4.227 | 4.281 | 4.155 | 4.209 | 54,369 | +0.01(+0.34%) |
Apr 03, 2012 | 4.278 | 4.278 | 4.163 | 4.195 | 12,347 | -0.05(-1.11%) |
Apr 02, 2012 | 4.184 | 4.242 | 4.156 | 4.242 | 14,808 | -0.00(-0.09%) |
Mar 30, 2012 | 4.202 | 4.245 | 4.155 | 4.245 | 33,164 | +0.09(+2.08%) |
Mar 29, 2012 | 4.174 | 4.174 | 4.158 | 4.158 | 2,740 | -0.00(-0.09%) |
Mar 28, 2012 | 4.263 | 4.263 | 4.155 | 4.162 | 6,642 | -0.08(-1.79%) |
Mar 27, 2012 | 4.216 | 4.245 | 4.155 | 4.238 | 9,396 | +0.03(+0.65%) |
Mar 26, 2012 | 4.314 | 4.372 | 4.191 | 4.210 | 9,189 | +0.02(+0.47%) |
Mar 23, 2012 | 4.064 | 4.379 | 4.064 | 4.191 | 7,999 | +0.14(+3.48%) |
Mar 22, 2012 | 4.104 | 4.104 | 4.050 | 4.050 | 4,151 | -0.04(-1.06%) |
Mar 21, 2012 | 4.046 | 4.140 | 4.046 | 4.093 | 7,559 | +0.05(+1.25%) |
Mar 20, 2012 | 4.018 | 4.075 | 4.018 | 4.043 | 2,352 | -0.01(-0.36%) |
Mar 19, 2012 | 4.083 | 4.083 | 4.014 | 4.057 | 2,266 | -0.01(-0.27%) |
Mar 16, 2012 | 4.111 | 4.111 | 3.960 | 4.068 | 3,642 | -0.02(-0.44%) |
Mar 15, 2012 | 4.014 | 4.104 | 3.978 | 4.086 | 24,163 | +0.06(+1.44%) |
Mar 14, 2012 | 3.956 | 4.028 | 3.956 | 4.028 | 17,437 | +0.07(+1.83%) |
Mar 13, 2012 | 4.057 | 4.119 | 3.956 | 3.956 | 23,070 | -0.09(-2.32%) |
Mar 12, 2012 | 4.130 | 4.162 | 4.050 | 4.050 | 16,706 | -0.09(-2.10%) |
Mar 09, 2012 | 4.097 | 4.137 | 4.018 | 4.137 | 24,088 | +0.01(+0.26%) |
Mar 08, 2012 | 4.158 | 4.158 | 4.119 | 4.126 | 6,510 | -0.03(-0.61%) |
Mar 07, 2012 | 4.220 | 4.245 | 4.119 | 4.151 | 4,982 | -0.08(-1.88%) |
Mar 06, 2012 | 4.263 | 4.263 | 4.231 | 4.231 | 553 | -0.01(-0.34%) |
Mar 05, 2012 | 4.480 | 4.480 | 4.245 | 4.245 | 38,636 | -0.23(-5.24%) |
Mar 02, 2012 | 4.509 | 4.509 | 4.480 | 4.480 | 3,426 | +0.04(+0.81%) |