Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.498 | 4.498 | 4.156 | 4.470 | 1,387 | +0.32(+7.83%) |
Apr 27, 2012 | 4.145 | 4.145 | 4.145 | 4.145 | 832 | -0.03(-0.78%) |
Apr 26, 2012 | 4.174 | 4.178 | 4.160 | 4.178 | 5,548 | -0.00(-0.09%) |
Apr 25, 2012 | 4.170 | 4.181 | 4.170 | 4.181 | 4,996 | +0.06(+1.40%) |
Apr 23, 2012 | 4.124 | 4.124 | 4.124 | 4.124 | 554 | -0.01(-0.26%) |
Apr 20, 2012 | 4.023 | 4.181 | 4.023 | 4.134 | 8,481 | +0.03(+0.61%) |
Apr 19, 2012 | 4.109 | 4.120 | 4.109 | 4.109 | 3,947 | -0.07(-1.64%) |
Apr 17, 2012 | 4.253 | 4.178 | 4.178 | 4.178 | 13,316 | -0.06(-1.36%) |
Apr 16, 2012 | 4.160 | 4.275 | 4.037 | 4.235 | 4,499 | +0.10(+2.51%) |
Apr 13, 2012 | 4.080 | 4.145 | 4.080 | 4.132 | 14,983 | +0.07(+1.80%) |
Apr 12, 2012 | 4.012 | 4.073 | 3.987 | 4.059 | 32,467 | +0.05(+1.26%) |
Apr 11, 2012 | 4.124 | 4.124 | 4.008 | 4.008 | 21,642 | -0.10(-2.46%) |
Apr 10, 2012 | 4.073 | 4.116 | 4.073 | 4.109 | 26,236 | -0.05(-1.30%) |
Apr 09, 2012 | 4.160 | 4.203 | 4.073 | 4.163 | 26,169 | -0.02(-0.43%) |
Apr 05, 2012 | 4.145 | 4.227 | 4.127 | 4.181 | 76,825 | -0.02(-0.43%) |
Apr 04, 2012 | 4.217 | 4.271 | 4.145 | 4.199 | 54,495 | +0.01(+0.34%) |
Apr 03, 2012 | 4.268 | 4.268 | 4.154 | 4.185 | 12,376 | -0.05(-1.11%) |
Apr 02, 2012 | 4.174 | 4.232 | 4.146 | 4.232 | 14,842 | -0.00(-0.09%) |
Mar 30, 2012 | 4.192 | 4.235 | 4.145 | 4.235 | 33,241 | +0.09(+2.09%) |
Mar 29, 2012 | 4.164 | 4.164 | 4.149 | 4.149 | 2,746 | -0.00(-0.09%) |
Mar 28, 2012 | 4.253 | 4.253 | 4.145 | 4.152 | 6,658 | -0.08(-1.79%) |
Mar 27, 2012 | 4.206 | 4.235 | 4.145 | 4.228 | 9,418 | +0.03(+0.65%) |
Mar 26, 2012 | 4.304 | 4.361 | 4.181 | 4.201 | 9,210 | +0.02(+0.47%) |
Mar 23, 2012 | 4.055 | 4.369 | 4.055 | 4.181 | 8,017 | +0.14(+3.48%) |
Mar 22, 2012 | 4.095 | 4.095 | 4.041 | 4.041 | 4,161 | -0.04(-1.06%) |
Mar 21, 2012 | 4.037 | 4.131 | 4.037 | 4.084 | 7,576 | +0.05(+1.25%) |
Mar 20, 2012 | 4.008 | 4.066 | 4.008 | 4.033 | 2,358 | -0.01(-0.36%) |
Mar 19, 2012 | 4.073 | 4.073 | 4.005 | 4.048 | 2,272 | -0.01(-0.27%) |
Mar 16, 2012 | 4.102 | 4.102 | 3.951 | 4.059 | 3,650 | -0.02(-0.44%) |
Mar 15, 2012 | 4.005 | 4.095 | 3.969 | 4.077 | 24,219 | +0.06(+1.44%) |
Mar 14, 2012 | 3.947 | 4.019 | 3.947 | 4.019 | 17,478 | +0.07(+1.83%) |
Mar 13, 2012 | 4.048 | 4.109 | 3.947 | 3.947 | 23,123 | -0.09(-2.32%) |
Mar 12, 2012 | 4.120 | 4.152 | 4.041 | 4.041 | 16,745 | -0.09(-2.10%) |
Mar 09, 2012 | 4.088 | 4.127 | 4.008 | 4.127 | 24,144 | +0.01(+0.26%) |
Mar 08, 2012 | 4.149 | 4.149 | 4.109 | 4.116 | 6,525 | -0.03(-0.61%) |
Mar 07, 2012 | 4.210 | 4.235 | 4.109 | 4.142 | 4,993 | -0.08(-1.88%) |
Mar 06, 2012 | 4.253 | 4.253 | 4.221 | 4.221 | 554 | -0.01(-0.34%) |
Mar 05, 2012 | 4.470 | 4.470 | 4.235 | 4.235 | 38,726 | -0.23(-5.24%) |
Mar 02, 2012 | 4.498 | 4.498 | 4.470 | 4.470 | 3,434 | +0.04(+0.81%) |
Mar 01, 2012 | 4.531 | 4.531 | 4.434 | 4.434 | 10,902 | -0.10(-2.15%) |
Feb 29, 2012 | 4.437 | 4.565 | 4.434 | 4.531 | 6,907 | +0.09(+1.95%) |
Feb 28, 2012 | 4.639 | 4.639 | 4.437 | 4.444 | 6,089 | -0.02(-0.40%) |
Feb 27, 2012 | 4.567 | 4.567 | 4.462 | 4.462 | 11,543 | -0.10(-2.21%) |
Feb 24, 2012 | 4.563 | 4.653 | 4.563 | 4.563 | 1,664 | +0.02(+0.40%) |
Feb 23, 2012 | 4.689 | 4.783 | 4.471 | 4.545 | 50,272 | -0.22(-4.61%) |
Feb 22, 2012 | 4.614 | 4.783 | 4.574 | 4.765 | 16,451 | +0.16(+3.51%) |
Feb 21, 2012 | 4.498 | 4.758 | 4.498 | 4.604 | 26,078 | +0.09(+1.93%) |
Feb 17, 2012 | 4.493 | 4.542 | 4.430 | 4.516 | 11,405 | +0.06(+1.38%) |
Feb 16, 2012 | 4.498 | 4.596 | 4.455 | 4.455 | 23,079 | +0.01(+0.24%) |
Feb 15, 2012 | 4.614 | 4.614 | 4.437 | 4.444 | 9,538 | -0.17(-3.67%) |
Feb 14, 2012 | 4.592 | 4.614 | 4.437 | 4.614 | 2,396 | +0.00(+0.00%) |
Feb 13, 2012 | 4.607 | 4.682 | 4.452 | 4.614 | 10,922 | +0.02(+0.53%) |
Feb 10, 2012 | 4.518 | 4.661 | 4.453 | 4.589 | 9,912 | +0.00(+0.00%) |
Feb 09, 2012 | 4.625 | 4.625 | 4.589 | 4.589 | 976 | -0.04(-0.78%) |
Feb 08, 2012 | 4.381 | 4.625 | 4.381 | 4.625 | 3,932 | +0.05(+1.10%) |
Feb 07, 2012 | 4.303 | 4.625 | 4.131 | 4.575 | 10,068 | -0.05(-1.01%) |
Feb 06, 2012 | 4.701 | 4.719 | 4.622 | 4.622 | 34,444 | -0.09(-1.98%) |
Feb 03, 2012 | 4.668 | 4.751 | 4.587 | 4.715 | 22,744 | +0.05(+1.15%) |
Feb 02, 2012 | 4.650 | 4.661 | 4.615 | 4.661 | 4,601 | +0.18(+4.01%) |