Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.287 | 4.291 | 4.267 | 4.283 | 219,860 | -0.01(-0.18%) |
Apr 27, 2012 | 4.287 | 4.291 | 4.279 | 4.291 | 268,482 | +0.00(+0.09%) |
Apr 26, 2012 | 4.267 | 4.291 | 4.263 | 4.287 | 485,156 | +0.02(+0.37%) |
Apr 25, 2012 | 4.271 | 4.279 | 4.260 | 4.271 | 248,888 | +0.04(+0.83%) |
Apr 24, 2012 | 4.209 | 4.240 | 4.209 | 4.236 | 237,734 | +0.02(+0.56%) |
Apr 23, 2012 | 4.209 | 4.215 | 4.189 | 4.213 | 241,990 | -0.03(-0.64%) |
Apr 20, 2012 | 4.244 | 4.252 | 4.232 | 4.240 | 172,028 | +0.01(+0.28%) |
Apr 19, 2012 | 4.256 | 4.266 | 4.213 | 4.228 | 263,819 | -0.02(-0.58%) |
Apr 18, 2012 | 4.242 | 4.265 | 4.238 | 4.253 | 387,534 | -0.00(-0.09%) |
Apr 17, 2012 | 4.211 | 4.261 | 4.211 | 4.257 | 335,609 | +0.06(+1.38%) |
Apr 16, 2012 | 4.214 | 4.214 | 4.180 | 4.199 | 223,685 | +0.00(+0.09%) |
Apr 13, 2012 | 4.234 | 4.234 | 4.191 | 4.195 | 328,018 | -0.04(-1.00%) |
Apr 12, 2012 | 4.176 | 4.238 | 4.176 | 4.238 | 279,997 | +0.05(+1.30%) |
Apr 11, 2012 | 4.187 | 4.207 | 4.184 | 4.184 | 286,289 | +0.02(+0.46%) |
Apr 10, 2012 | 4.226 | 4.245 | 4.160 | 4.164 | 518,156 | -0.06(-1.47%) |
Apr 09, 2012 | 4.257 | 4.257 | 4.222 | 4.226 | 365,315 | -0.05(-1.09%) |
Apr 05, 2012 | 4.261 | 4.288 | 4.261 | 4.273 | 246,000 | -0.00(-0.09%) |
Apr 04, 2012 | 4.280 | 4.292 | 4.261 | 4.276 | 422,709 | -0.03(-0.72%) |
Apr 03, 2012 | 4.296 | 4.315 | 4.288 | 4.307 | 297,085 | -0.00(-0.09%) |
Apr 02, 2012 | 4.269 | 4.319 | 4.269 | 4.311 | 315,845 | +0.03(+0.72%) |
Mar 30, 2012 | 4.300 | 4.303 | 4.269 | 4.280 | 460,673 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.284 | 4.261 | 4.276 | 333,834 | -0.02(-0.45%) |
Mar 28, 2012 | 4.315 | 4.315 | 4.273 | 4.296 | 342,286 | -0.02(-0.36%) |
Mar 27, 2012 | 4.315 | 4.319 | 4.304 | 4.311 | 464,360 | +0.00(+0.00%) |
Mar 26, 2012 | 4.296 | 4.311 | 4.284 | 4.311 | 526,313 | +0.04(+0.91%) |
Mar 23, 2012 | 4.284 | 4.284 | 4.261 | 4.273 | 540,652 | -0.01(-0.27%) |
Mar 22, 2012 | 4.284 | 4.296 | 4.265 | 4.284 | 490,921 | -0.02(-0.36%) |
Mar 21, 2012 | 4.303 | 4.315 | 4.280 | 4.300 | 432,071 | +0.01(+0.15%) |
Mar 20, 2012 | 4.293 | 4.309 | 4.274 | 4.293 | 313,961 | -0.02(-0.36%) |
Mar 19, 2012 | 4.289 | 4.316 | 4.286 | 4.309 | 465,394 | -0.00(-0.09%) |
Mar 16, 2012 | 4.335 | 4.335 | 4.301 | 4.312 | 307,969 | -0.01(-0.18%) |
Mar 15, 2012 | 4.282 | 4.320 | 4.278 | 4.320 | 431,926 | +0.03(+0.72%) |
Mar 14, 2012 | 4.293 | 4.301 | 4.274 | 4.289 | 784,517 | -0.03(-0.71%) |
Mar 13, 2012 | 4.263 | 4.320 | 4.243 | 4.320 | 664,908 | +0.08(+1.90%) |
Mar 12, 2012 | 4.251 | 4.263 | 4.239 | 4.239 | 389,581 | -0.02(-0.54%) |
Mar 09, 2012 | 4.255 | 4.278 | 4.243 | 4.263 | 378,196 | +0.00(+0.00%) |
Mar 08, 2012 | 4.236 | 4.263 | 4.213 | 4.263 | 388,097 | +0.04(+0.91%) |
Mar 07, 2012 | 4.186 | 4.224 | 4.178 | 4.224 | 505,314 | +0.04(+1.01%) |
Mar 06, 2012 | 4.197 | 4.197 | 4.170 | 4.182 | 648,021 | -0.06(-1.45%) |
Mar 05, 2012 | 4.251 | 4.263 | 4.228 | 4.243 | 447,699 | -0.02(-0.45%) |
Mar 02, 2012 | 4.278 | 4.286 | 4.251 | 4.263 | 390,664 | -0.02(-0.54%) |
Mar 01, 2012 | 4.270 | 4.297 | 4.266 | 4.286 | 454,819 | +0.02(+0.45%) |
Feb 29, 2012 | 4.286 | 4.296 | 4.263 | 4.266 | 393,912 | -0.02(-0.36%) |
Feb 28, 2012 | 4.263 | 4.282 | 4.251 | 4.282 | 292,334 | +0.03(+0.72%) |
Feb 27, 2012 | 4.228 | 4.267 | 4.224 | 4.251 | 279,928 | -0.00(-0.09%) |
Feb 24, 2012 | 4.243 | 4.261 | 4.228 | 4.255 | 338,229 | +0.02(+0.36%) |
Feb 23, 2012 | 4.216 | 4.239 | 4.205 | 4.239 | 307,427 | +0.03(+0.82%) |
Feb 22, 2012 | 4.228 | 4.247 | 4.205 | 4.205 | 542,477 | -0.02(-0.54%) |
Feb 21, 2012 | 4.251 | 4.259 | 4.224 | 4.228 | 306,766 | -0.01(-0.27%) |
Feb 17, 2012 | 4.232 | 4.247 | 4.224 | 4.239 | 432,397 | +0.02(+0.47%) |
Feb 16, 2012 | 4.193 | 4.220 | 4.181 | 4.220 | 365,935 | +0.04(+0.91%) |
Feb 15, 2012 | 4.208 | 4.216 | 4.170 | 4.181 | 477,839 | -0.01(-0.27%) |
Feb 14, 2012 | 4.185 | 4.193 | 4.170 | 4.193 | 287,505 | -0.00(-0.09%) |
Feb 13, 2012 | 4.216 | 4.227 | 4.181 | 4.197 | 713,434 | +0.00(+0.09%) |
Feb 10, 2012 | 4.185 | 4.201 | 4.170 | 4.193 | 637,003 | -0.03(-0.81%) |
Feb 09, 2012 | 4.201 | 4.227 | 4.189 | 4.227 | 375,994 | +0.03(+0.63%) |
Feb 08, 2012 | 4.174 | 4.204 | 4.170 | 4.201 | 310,453 | +0.02(+0.55%) |
Feb 07, 2012 | 4.159 | 4.181 | 4.143 | 4.178 | 454,915 | +0.02(+0.37%) |
Feb 06, 2012 | 4.151 | 4.185 | 4.147 | 4.162 | 564,437 | -0.01(-0.27%) |
Feb 03, 2012 | 4.170 | 4.185 | 4.170 | 4.174 | 763,779 | +0.02(+0.55%) |
Feb 02, 2012 | 4.132 | 4.151 | 4.121 | 4.151 | 540,812 | +0.02(+0.37%) |