Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.441 | 4.441 | 4.205 | 4.241 | 8,551 | -0.20(-4.49%) |
Jun 28, 2012 | 4.408 | 4.441 | 4.397 | 4.441 | 17,088 | +0.02(+0.41%) |
Jun 27, 2012 | 4.343 | 4.441 | 4.303 | 4.423 | 10,531 | +0.21(+4.90%) |
Jun 26, 2012 | 4.281 | 4.281 | 4.064 | 4.216 | 4,653 | -0.11(-2.60%) |
Jun 25, 2012 | 4.270 | 4.328 | 4.270 | 4.328 | 3,310 | +0.01(+0.34%) |
Jun 22, 2012 | 4.042 | 4.350 | 4.042 | 4.314 | 16,551 | +0.13(+3.21%) |
Jun 21, 2012 | 4.252 | 4.252 | 4.162 | 4.180 | 2,733 | -0.03(-0.82%) |
Jun 19, 2012 | 4.285 | 4.214 | 4.214 | 4.214 | 18,757 | +0.16(+3.89%) |
Jun 18, 2012 | 4.057 | 4.057 | 4.057 | 4.057 | 275 | -0.02(-0.44%) |
Jun 15, 2012 | 4.031 | 4.078 | 3.991 | 4.075 | 2,758 | -0.09(-2.09%) |
Jun 14, 2012 | 4.169 | 4.350 | 3.933 | 4.162 | 5,654 | +0.13(+3.33%) |
Jun 13, 2012 | 4.169 | 4.169 | 3.930 | 4.028 | 2,452 | -0.03(-0.80%) |
Jun 11, 2012 | 4.093 | 4.060 | 4.060 | 4.060 | 27,033 | -0.04(-0.97%) |
Jun 08, 2012 | 3.937 | 4.100 | 3.879 | 4.100 | 9,544 | +0.11(+2.72%) |
Jun 07, 2012 | 3.988 | 3.999 | 3.988 | 3.991 | 4,722 | +0.01(+0.37%) |
Jun 05, 2012 | 4.038 | 3.976 | 3.976 | 3.976 | 42,480 | -0.07(-1.71%) |
Jun 04, 2012 | 4.173 | 4.173 | 3.973 | 4.046 | 22,321 | -0.15(-3.46%) |
Jun 01, 2012 | 4.169 | 4.191 | 4.169 | 4.191 | 3,034 | -0.07(-1.53%) |
May 31, 2012 | 4.238 | 4.256 | 4.238 | 4.256 | 1,930 | -0.05(-1.10%) |
May 30, 2012 | 4.263 | 4.303 | 4.260 | 4.303 | 2,090 | +0.04(+1.02%) |
May 29, 2012 | 4.274 | 4.350 | 4.260 | 4.260 | 12,926 | -0.02(-0.42%) |
May 25, 2012 | 4.278 | 4.332 | 4.278 | 4.278 | 2,344 | +0.00(+0.00%) |
May 24, 2012 | 4.260 | 4.278 | 4.260 | 4.278 | 2,068 | +0.04(+0.85%) |
May 23, 2012 | 4.123 | 4.247 | 4.122 | 4.241 | 3,034 | -0.04(-0.85%) |
May 22, 2012 | 4.299 | 4.299 | 4.260 | 4.278 | 3,384 | -0.03(-0.67%) |
May 21, 2012 | 4.260 | 4.314 | 4.260 | 4.307 | 3,224 | +0.05(+1.11%) |
May 17, 2012 | 4.260 | 4.260 | 4.260 | 4.260 | 85,513 | +0.00(+0.00%) |
May 16, 2012 | 4.325 | 4.325 | 4.260 | 4.260 | 5,243 | -0.05(-1.26%) |
May 15, 2012 | 4.328 | 4.328 | 4.314 | 4.314 | 3,172 | +0.05(+1.28%) |
May 14, 2012 | 4.252 | 4.267 | 4.252 | 4.260 | 2,366 | -0.02(-0.36%) |
May 11, 2012 | 4.235 | 4.275 | 4.235 | 4.275 | 4,161 | +0.04(+0.94%) |
May 10, 2012 | 4.286 | 4.286 | 4.235 | 4.235 | 9,712 | -0.04(-1.01%) |
May 09, 2012 | 4.192 | 4.310 | 4.192 | 4.279 | 2,588 | +0.04(+1.02%) |
May 08, 2012 | 4.271 | 4.271 | 4.149 | 4.235 | 18,865 | -0.06(-1.31%) |
May 07, 2012 | 4.206 | 4.325 | 4.206 | 4.292 | 7,903 | +0.06(+1.33%) |
May 04, 2012 | 4.261 | 4.261 | 4.152 | 4.235 | 16,368 | -0.00(-0.08%) |
May 03, 2012 | 4.235 | 4.325 | 4.235 | 4.239 | 11,707 | -0.01(-0.34%) |
May 02, 2012 | 4.307 | 4.307 | 4.253 | 4.253 | 2,163 | -0.01(-0.25%) |
May 01, 2012 | 4.289 | 4.354 | 4.206 | 4.264 | 12,620 | -0.21(-4.60%) |
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%) |