Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.318 | 4.322 | 4.298 | 4.314 | 218,279 | -0.01(-0.18%) |
Apr 27, 2012 | 4.318 | 4.322 | 4.310 | 4.322 | 266,551 | +0.00(+0.09%) |
Apr 26, 2012 | 4.298 | 4.322 | 4.294 | 4.318 | 481,667 | +0.02(+0.37%) |
Apr 25, 2012 | 4.302 | 4.310 | 4.290 | 4.302 | 247,098 | +0.04(+0.83%) |
Apr 24, 2012 | 4.239 | 4.271 | 4.239 | 4.267 | 236,024 | +0.02(+0.56%) |
Apr 23, 2012 | 4.239 | 4.245 | 4.220 | 4.243 | 240,249 | -0.03(-0.64%) |
Apr 20, 2012 | 4.275 | 4.283 | 4.263 | 4.271 | 170,790 | +0.01(+0.28%) |
Apr 19, 2012 | 4.286 | 4.297 | 4.243 | 4.259 | 261,922 | -0.02(-0.58%) |
Apr 18, 2012 | 4.272 | 4.296 | 4.268 | 4.284 | 384,747 | -0.00(-0.09%) |
Apr 17, 2012 | 4.241 | 4.292 | 4.241 | 4.288 | 333,195 | +0.06(+1.38%) |
Apr 16, 2012 | 4.245 | 4.245 | 4.210 | 4.229 | 222,076 | +0.00(+0.09%) |
Apr 13, 2012 | 4.264 | 4.264 | 4.222 | 4.226 | 325,658 | -0.04(-1.00%) |
Apr 12, 2012 | 4.206 | 4.268 | 4.206 | 4.268 | 277,984 | +0.05(+1.30%) |
Apr 11, 2012 | 4.218 | 4.237 | 4.214 | 4.214 | 284,230 | +0.02(+0.46%) |
Apr 10, 2012 | 4.257 | 4.276 | 4.190 | 4.194 | 514,429 | -0.06(-1.47%) |
Apr 09, 2012 | 4.288 | 4.288 | 4.253 | 4.257 | 362,687 | -0.05(-1.09%) |
Apr 05, 2012 | 4.292 | 4.319 | 4.292 | 4.303 | 244,231 | -0.00(-0.09%) |
Apr 04, 2012 | 4.311 | 4.323 | 4.292 | 4.307 | 419,669 | -0.03(-0.72%) |
Apr 03, 2012 | 4.327 | 4.346 | 4.319 | 4.339 | 294,948 | -0.00(-0.09%) |
Apr 02, 2012 | 4.300 | 4.350 | 4.300 | 4.342 | 313,573 | +0.03(+0.72%) |
Mar 30, 2012 | 4.331 | 4.335 | 4.300 | 4.311 | 457,360 | +0.00(+0.09%) |
Mar 29, 2012 | 4.300 | 4.315 | 4.292 | 4.307 | 331,433 | -0.02(-0.45%) |
Mar 28, 2012 | 4.346 | 4.346 | 4.303 | 4.327 | 339,824 | -0.02(-0.36%) |
Mar 27, 2012 | 4.346 | 4.350 | 4.335 | 4.342 | 461,020 | +0.00(+0.00%) |
Mar 26, 2012 | 4.327 | 4.342 | 4.315 | 4.342 | 522,528 | +0.04(+0.91%) |
Mar 23, 2012 | 4.315 | 4.315 | 4.292 | 4.303 | 536,763 | -0.01(-0.27%) |
Mar 22, 2012 | 4.315 | 4.327 | 4.296 | 4.315 | 487,390 | -0.02(-0.36%) |
Mar 21, 2012 | 4.335 | 4.346 | 4.311 | 4.331 | 428,963 | +0.01(+0.15%) |
Mar 20, 2012 | 4.324 | 4.340 | 4.305 | 4.324 | 311,703 | -0.02(-0.36%) |
Mar 19, 2012 | 4.320 | 4.348 | 4.317 | 4.340 | 462,047 | -0.00(-0.09%) |
Mar 16, 2012 | 4.367 | 4.367 | 4.332 | 4.344 | 305,754 | -0.01(-0.18%) |
Mar 15, 2012 | 4.313 | 4.351 | 4.309 | 4.351 | 428,820 | +0.03(+0.72%) |
Mar 14, 2012 | 4.324 | 4.332 | 4.305 | 4.320 | 778,874 | -0.03(-0.71%) |
Mar 13, 2012 | 4.293 | 4.351 | 4.274 | 4.351 | 660,126 | +0.08(+1.90%) |
Mar 12, 2012 | 4.282 | 4.293 | 4.270 | 4.270 | 386,779 | -0.02(-0.54%) |
Mar 09, 2012 | 4.286 | 4.309 | 4.274 | 4.293 | 375,476 | +0.00(+0.00%) |
Mar 08, 2012 | 4.266 | 4.293 | 4.243 | 4.293 | 385,305 | +0.04(+0.91%) |
Mar 07, 2012 | 4.216 | 4.255 | 4.208 | 4.255 | 501,680 | +0.04(+1.01%) |
Mar 06, 2012 | 4.228 | 4.228 | 4.201 | 4.212 | 643,360 | -0.06(-1.45%) |
Mar 05, 2012 | 4.282 | 4.293 | 4.259 | 4.274 | 444,479 | -0.02(-0.45%) |
Mar 02, 2012 | 4.309 | 4.317 | 4.282 | 4.293 | 387,855 | -0.02(-0.54%) |
Mar 01, 2012 | 4.301 | 4.328 | 4.297 | 4.317 | 451,547 | +0.02(+0.45%) |
Feb 29, 2012 | 4.317 | 4.327 | 4.293 | 4.297 | 391,079 | -0.02(-0.36%) |
Feb 28, 2012 | 4.293 | 4.313 | 4.282 | 4.313 | 290,232 | +0.03(+0.72%) |
Feb 27, 2012 | 4.259 | 4.298 | 4.255 | 4.282 | 277,915 | -0.00(-0.09%) |
Feb 24, 2012 | 4.274 | 4.291 | 4.259 | 4.286 | 335,796 | +0.02(+0.36%) |
Feb 23, 2012 | 4.247 | 4.270 | 4.235 | 4.270 | 305,216 | +0.03(+0.82%) |
Feb 22, 2012 | 4.259 | 4.278 | 4.235 | 4.235 | 538,576 | -0.02(-0.55%) |
Feb 21, 2012 | 4.282 | 4.290 | 4.255 | 4.259 | 304,560 | -0.01(-0.27%) |
Feb 17, 2012 | 4.262 | 4.278 | 4.255 | 4.270 | 429,287 | +0.02(+0.47%) |
Feb 16, 2012 | 4.223 | 4.250 | 4.212 | 4.250 | 363,303 | +0.04(+0.91%) |
Feb 15, 2012 | 4.239 | 4.246 | 4.200 | 4.212 | 474,402 | -0.01(-0.27%) |
Feb 14, 2012 | 4.216 | 4.223 | 4.200 | 4.223 | 285,438 | -0.00(-0.09%) |
Feb 13, 2012 | 4.246 | 4.258 | 4.212 | 4.227 | 708,302 | +0.00(+0.09%) |
Feb 10, 2012 | 4.216 | 4.231 | 4.200 | 4.223 | 632,421 | -0.03(-0.81%) |
Feb 09, 2012 | 4.231 | 4.258 | 4.220 | 4.258 | 373,290 | +0.03(+0.63%) |
Feb 08, 2012 | 4.204 | 4.235 | 4.200 | 4.231 | 308,220 | +0.02(+0.55%) |
Feb 07, 2012 | 4.189 | 4.212 | 4.173 | 4.208 | 451,643 | +0.02(+0.37%) |
Feb 06, 2012 | 4.181 | 4.216 | 4.177 | 4.193 | 560,377 | -0.01(-0.27%) |
Feb 03, 2012 | 4.200 | 4.216 | 4.200 | 4.204 | 758,286 | +0.02(+0.55%) |
Feb 02, 2012 | 4.162 | 4.181 | 4.150 | 4.181 | 536,922 | +0.02(+0.37%) |