Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.307 | 4.307 | 3.979 | 4.280 | 1,448 | +0.31(+7.83%) |
Apr 27, 2012 | 3.969 | 3.969 | 3.969 | 3.969 | 869 | -0.03(-0.78%) |
Apr 26, 2012 | 3.997 | 4.000 | 3.983 | 4.000 | 5,794 | -0.00(-0.09%) |
Apr 25, 2012 | 3.993 | 4.004 | 3.993 | 4.004 | 5,218 | +0.06(+1.40%) |
Apr 23, 2012 | 3.948 | 3.948 | 3.948 | 3.948 | 579 | -0.01(-0.26%) |
Apr 20, 2012 | 3.852 | 4.004 | 3.852 | 3.959 | 8,857 | +0.02(+0.61%) |
Apr 19, 2012 | 3.935 | 3.945 | 3.935 | 3.935 | 4,122 | -0.07(-1.64%) |
Apr 17, 2012 | 4.073 | 4.000 | 4.000 | 4.000 | 13,907 | -0.06(-1.36%) |
Apr 16, 2012 | 3.983 | 4.093 | 3.866 | 4.055 | 4,699 | +0.10(+2.51%) |
Apr 13, 2012 | 3.907 | 3.969 | 3.907 | 3.956 | 15,648 | +0.07(+1.80%) |
Apr 12, 2012 | 3.841 | 3.900 | 3.817 | 3.886 | 33,907 | +0.05(+1.26%) |
Apr 11, 2012 | 3.948 | 3.948 | 3.838 | 3.838 | 22,602 | -0.10(-2.46%) |
Apr 10, 2012 | 3.900 | 3.942 | 3.900 | 3.935 | 27,400 | -0.05(-1.30%) |
Apr 09, 2012 | 3.983 | 4.024 | 3.900 | 3.986 | 27,330 | -0.02(-0.43%) |
Apr 05, 2012 | 3.969 | 4.047 | 3.952 | 4.004 | 80,234 | -0.02(-0.43%) |
Apr 04, 2012 | 4.038 | 4.090 | 3.969 | 4.021 | 56,913 | +0.01(+0.34%) |
Apr 03, 2012 | 4.086 | 4.086 | 3.977 | 4.007 | 12,925 | -0.04(-1.11%) |
Apr 02, 2012 | 3.997 | 4.052 | 3.970 | 4.052 | 15,500 | -0.00(-0.09%) |
Mar 30, 2012 | 4.014 | 4.055 | 3.969 | 4.055 | 34,716 | +0.08(+2.09%) |
Mar 29, 2012 | 3.987 | 3.987 | 3.973 | 3.973 | 2,868 | -0.00(-0.09%) |
Mar 28, 2012 | 4.073 | 4.073 | 3.969 | 3.976 | 6,953 | -0.07(-1.79%) |
Mar 27, 2012 | 4.028 | 4.055 | 3.969 | 4.048 | 9,836 | +0.03(+0.65%) |
Mar 26, 2012 | 4.121 | 4.176 | 4.004 | 4.022 | 9,619 | +0.02(+0.47%) |
Mar 23, 2012 | 3.883 | 4.183 | 3.883 | 4.004 | 8,373 | +0.13(+3.48%) |
Mar 22, 2012 | 3.921 | 3.921 | 3.869 | 3.869 | 4,346 | -0.04(-1.06%) |
Mar 21, 2012 | 3.866 | 3.955 | 3.866 | 3.910 | 7,912 | +0.05(+1.25%) |
Mar 20, 2012 | 3.838 | 3.893 | 3.838 | 3.862 | 2,462 | -0.01(-0.36%) |
Mar 19, 2012 | 3.900 | 3.900 | 3.835 | 3.876 | 2,372 | -0.01(-0.27%) |
Mar 16, 2012 | 3.928 | 3.928 | 3.783 | 3.886 | 3,812 | -0.02(-0.44%) |
Mar 15, 2012 | 3.835 | 3.921 | 3.800 | 3.904 | 25,294 | +0.06(+1.43%) |
Mar 14, 2012 | 3.779 | 3.848 | 3.779 | 3.848 | 18,253 | +0.07(+1.83%) |
Mar 13, 2012 | 3.876 | 3.935 | 3.779 | 3.779 | 24,149 | -0.09(-2.32%) |
Mar 12, 2012 | 3.945 | 3.976 | 3.869 | 3.869 | 17,488 | -0.08(-2.10%) |
Mar 09, 2012 | 3.914 | 3.952 | 3.838 | 3.952 | 25,215 | +0.01(+0.26%) |
Mar 08, 2012 | 3.973 | 3.973 | 3.935 | 3.942 | 6,814 | -0.02(-0.61%) |
Mar 07, 2012 | 4.031 | 4.055 | 3.935 | 3.966 | 5,215 | -0.08(-1.88%) |
Mar 06, 2012 | 4.073 | 4.073 | 4.042 | 4.042 | 579 | -0.01(-0.34%) |
Mar 05, 2012 | 4.280 | 4.280 | 4.055 | 4.055 | 40,444 | -0.22(-5.24%) |
Mar 02, 2012 | 4.307 | 4.307 | 4.280 | 4.280 | 3,586 | +0.03(+0.81%) |
Mar 01, 2012 | 4.338 | 4.338 | 4.245 | 4.245 | 11,386 | -0.09(-2.15%) |
Feb 29, 2012 | 4.249 | 4.372 | 4.245 | 4.338 | 7,214 | +0.08(+1.95%) |
Feb 28, 2012 | 4.442 | 4.442 | 4.249 | 4.256 | 6,359 | -0.02(-0.40%) |
Feb 27, 2012 | 4.373 | 4.373 | 4.273 | 4.273 | 12,055 | -0.10(-2.21%) |
Feb 24, 2012 | 4.369 | 4.456 | 4.369 | 4.369 | 1,738 | +0.02(+0.40%) |
Feb 23, 2012 | 4.490 | 4.580 | 4.281 | 4.352 | 52,503 | -0.21(-4.61%) |
Feb 22, 2012 | 4.418 | 4.580 | 4.380 | 4.563 | 17,181 | +0.15(+3.51%) |
Feb 21, 2012 | 4.307 | 4.556 | 4.307 | 4.408 | 27,235 | +0.08(+1.93%) |
Feb 17, 2012 | 4.302 | 4.349 | 4.242 | 4.325 | 11,911 | +0.06(+1.38%) |
Feb 16, 2012 | 4.307 | 4.401 | 4.266 | 4.266 | 24,103 | +0.01(+0.24%) |
Feb 15, 2012 | 4.418 | 4.418 | 4.249 | 4.256 | 9,961 | -0.16(-3.67%) |
Feb 14, 2012 | 4.397 | 4.418 | 4.249 | 4.418 | 2,503 | +0.00(+0.00%) |
Feb 13, 2012 | 4.411 | 4.483 | 4.263 | 4.418 | 11,406 | +0.05(+1.07%) |
Feb 10, 2012 | 4.303 | 4.440 | 4.241 | 4.371 | 10,407 | +0.00(+0.00%) |
Feb 09, 2012 | 4.405 | 4.405 | 4.371 | 4.371 | 1,024 | -0.03(-0.78%) |
Feb 08, 2012 | 4.173 | 4.405 | 4.173 | 4.405 | 4,128 | +0.05(+1.10%) |
Feb 07, 2012 | 4.098 | 4.405 | 3.934 | 4.358 | 10,570 | -0.04(-1.01%) |
Feb 06, 2012 | 4.477 | 4.494 | 4.402 | 4.402 | 36,163 | -0.09(-1.98%) |
Feb 03, 2012 | 4.446 | 4.525 | 4.369 | 4.491 | 23,879 | +0.05(+1.15%) |
Feb 02, 2012 | 4.429 | 4.440 | 4.395 | 4.440 | 4,831 | +0.17(+4.01%) |