Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.313 | 4.320 | 4.293 | 4.293 | 351,384 | -0.03(-0.77%) |
Apr 27, 2012 | 4.310 | 4.326 | 4.300 | 4.326 | 298,404 | +0.02(+0.39%) |
Apr 26, 2012 | 4.290 | 4.310 | 4.283 | 4.310 | 465,245 | +0.02(+0.39%) |
Apr 25, 2012 | 4.283 | 4.300 | 4.280 | 4.293 | 593,278 | +0.04(+0.86%) |
Apr 24, 2012 | 4.246 | 4.263 | 4.243 | 4.256 | 485,706 | +0.01(+0.31%) |
Apr 23, 2012 | 4.216 | 4.243 | 4.210 | 4.243 | 556,215 | +0.00(+0.08%) |
Apr 20, 2012 | 4.240 | 4.255 | 4.236 | 4.240 | 384,863 | +0.01(+0.24%) |
Apr 19, 2012 | 4.246 | 4.256 | 4.216 | 4.230 | 551,103 | -0.02(-0.47%) |
Apr 18, 2012 | 4.260 | 4.273 | 4.240 | 4.250 | 421,899 | -0.02(-0.39%) |
Apr 17, 2012 | 4.230 | 4.268 | 4.230 | 4.266 | 535,426 | +0.05(+1.18%) |
Apr 16, 2012 | 4.236 | 4.246 | 4.210 | 4.216 | 380,262 | -0.01(-0.16%) |
Apr 13, 2012 | 4.266 | 4.270 | 4.223 | 4.223 | 489,724 | -0.05(-1.09%) |
Apr 12, 2012 | 4.230 | 4.280 | 4.226 | 4.270 | 387,032 | +0.05(+1.18%) |
Apr 11, 2012 | 4.230 | 4.240 | 4.216 | 4.220 | 300,559 | +0.02(+0.48%) |
Apr 10, 2012 | 4.250 | 4.256 | 4.196 | 4.200 | 758,559 | -0.04(-0.94%) |
Apr 09, 2012 | 4.226 | 4.240 | 4.213 | 4.240 | 757,186 | -0.04(-0.86%) |
Apr 05, 2012 | 4.296 | 4.310 | 4.270 | 4.276 | 651,108 | -0.04(-0.85%) |
Apr 04, 2012 | 4.300 | 4.326 | 4.290 | 4.313 | 964,345 | -0.02(-0.46%) |
Apr 03, 2012 | 4.323 | 4.333 | 4.310 | 4.333 | 536,262 | +0.00(+0.08%) |
Apr 02, 2012 | 4.286 | 4.330 | 4.270 | 4.330 | 589,843 | +0.02(+0.54%) |
Mar 30, 2012 | 4.300 | 4.306 | 4.283 | 4.306 | 748,334 | +0.03(+0.70%) |
Mar 29, 2012 | 4.253 | 4.276 | 4.246 | 4.276 | 472,475 | +0.01(+0.16%) |
Mar 28, 2012 | 4.280 | 4.283 | 4.263 | 4.270 | 368,732 | -0.01(-0.16%) |
Mar 27, 2012 | 4.283 | 4.286 | 4.273 | 4.276 | 598,590 | +0.01(+0.16%) |
Mar 26, 2012 | 4.256 | 4.270 | 4.250 | 4.270 | 681,013 | +0.04(+0.85%) |
Mar 23, 2012 | 4.263 | 4.276 | 4.233 | 4.234 | 708,833 | -0.02(-0.53%) |
Mar 22, 2012 | 4.286 | 4.293 | 4.240 | 4.256 | 520,383 | -0.05(-1.08%) |
Mar 21, 2012 | 4.276 | 4.306 | 4.266 | 4.303 | 711,171 | +0.04(+0.88%) |
Mar 20, 2012 | 4.266 | 4.301 | 4.262 | 4.266 | 624,915 | -0.04(-0.83%) |
Mar 19, 2012 | 4.269 | 4.301 | 4.266 | 4.301 | 748,269 | +0.02(+0.45%) |
Mar 16, 2012 | 4.291 | 4.317 | 4.266 | 4.282 | 803,187 | +0.01(+0.23%) |
Mar 15, 2012 | 4.272 | 4.285 | 4.262 | 4.272 | 606,686 | -0.01(-0.15%) |
Mar 14, 2012 | 4.291 | 4.304 | 4.171 | 4.278 | 1,072,115 | -0.01(-0.30%) |
Mar 13, 2012 | 4.230 | 4.291 | 4.207 | 4.291 | 807,143 | +0.07(+1.77%) |
Mar 12, 2012 | 4.207 | 4.223 | 4.204 | 4.217 | 647,472 | -0.00(-0.08%) |
Mar 09, 2012 | 4.240 | 4.243 | 4.220 | 4.220 | 509,394 | -0.03(-0.61%) |
Mar 08, 2012 | 4.214 | 4.246 | 4.204 | 4.246 | 385,623 | +0.04(+1.00%) |
Mar 07, 2012 | 4.165 | 4.214 | 4.155 | 4.204 | 793,698 | +0.04(+1.01%) |
Mar 06, 2012 | 4.191 | 4.191 | 4.152 | 4.162 | 765,444 | -0.06(-1.31%) |
Mar 05, 2012 | 4.223 | 4.230 | 4.204 | 4.217 | 479,271 | -0.01(-0.31%) |
Mar 02, 2012 | 4.240 | 4.240 | 4.214 | 4.230 | 566,840 | -0.02(-0.46%) |
Mar 01, 2012 | 4.236 | 4.252 | 4.233 | 4.249 | 473,395 | +0.04(+0.85%) |
Feb 29, 2012 | 4.240 | 4.262 | 4.214 | 4.214 | 496,177 | -0.03(-0.69%) |
Feb 28, 2012 | 4.217 | 4.246 | 4.217 | 4.243 | 423,477 | +0.02(+0.46%) |
Feb 27, 2012 | 4.223 | 4.249 | 4.210 | 4.223 | 574,957 | -0.01(-0.23%) |
Feb 24, 2012 | 4.210 | 4.236 | 4.210 | 4.233 | 577,802 | +0.03(+0.69%) |
Feb 23, 2012 | 4.210 | 4.230 | 4.201 | 4.204 | 840,814 | -0.01(-0.23%) |
Feb 22, 2012 | 4.243 | 4.253 | 4.214 | 4.214 | 795,397 | -0.04(-0.84%) |
Feb 21, 2012 | 4.220 | 4.262 | 4.214 | 4.249 | 1,061,821 | +0.03(+0.77%) |
Feb 17, 2012 | 4.181 | 4.217 | 4.175 | 4.217 | 687,074 | +0.05(+1.09%) |
Feb 16, 2012 | 4.149 | 4.171 | 4.133 | 4.171 | 537,660 | +0.03(+0.70%) |
Feb 15, 2012 | 4.197 | 4.197 | 4.129 | 4.142 | 595,834 | +0.00(+0.08%) |
Feb 14, 2012 | 4.142 | 4.155 | 4.120 | 4.139 | 575,802 | -0.02(-0.47%) |
Feb 13, 2012 | 4.165 | 4.184 | 4.149 | 4.158 | 843,521 | +0.01(+0.31%) |
Feb 10, 2012 | 4.171 | 4.189 | 4.136 | 4.146 | 764,072 | -0.06(-1.31%) |
Feb 09, 2012 | 4.165 | 4.201 | 4.165 | 4.201 | 805,157 | +0.03(+0.78%) |
Feb 08, 2012 | 4.152 | 4.171 | 4.149 | 4.168 | 536,137 | +0.01(+0.31%) |
Feb 07, 2012 | 4.103 | 4.155 | 4.103 | 4.155 | 617,346 | +0.04(+0.95%) |
Feb 06, 2012 | 4.100 | 4.116 | 4.087 | 4.116 | 718,430 | +0.00(+0.08%) |
Feb 03, 2012 | 4.113 | 4.136 | 4.110 | 4.113 | 801,455 | +0.02(+0.48%) |
Feb 02, 2012 | 4.120 | 4.120 | 4.094 | 4.094 | 825,295 | -0.03(-0.63%) |