Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.764 | 4.768 | 4.723 | 4.735 | 630,745 | -0.03(-0.60%) |
Apr 27, 2012 | 4.723 | 4.780 | 4.675 | 4.764 | 711,913 | +0.05(+1.03%) |
Apr 26, 2012 | 4.707 | 4.723 | 4.662 | 4.715 | 683,728 | -0.01(-0.26%) |
Apr 25, 2012 | 4.727 | 4.760 | 4.687 | 4.727 | 639,513 | +0.04(+0.95%) |
Apr 24, 2012 | 4.638 | 4.691 | 4.630 | 4.683 | 806,061 | +0.04(+0.87%) |
Apr 23, 2012 | 4.630 | 4.666 | 4.610 | 4.642 | 1,262,442 | -0.05(-1.12%) |
Apr 20, 2012 | 4.671 | 4.727 | 4.646 | 4.695 | 812,570 | +0.07(+1.58%) |
Apr 19, 2012 | 4.626 | 4.654 | 4.606 | 4.622 | 837,327 | +0.00(+0.00%) |
Apr 18, 2012 | 4.630 | 4.660 | 4.602 | 4.622 | 908,264 | -0.04(-0.96%) |
Apr 17, 2012 | 4.650 | 4.709 | 4.630 | 4.666 | 866,003 | +0.05(+1.05%) |
Apr 16, 2012 | 4.614 | 4.642 | 4.589 | 4.618 | 662,294 | +0.02(+0.44%) |
Apr 13, 2012 | 4.614 | 4.634 | 4.581 | 4.598 | 950,191 | -0.06(-1.22%) |
Apr 12, 2012 | 4.598 | 4.675 | 4.561 | 4.654 | 1,132,625 | +0.04(+0.97%) |
Apr 11, 2012 | 4.533 | 4.610 | 4.525 | 4.610 | 756,459 | +0.11(+2.34%) |
Apr 10, 2012 | 4.557 | 4.577 | 4.492 | 4.504 | 1,414,116 | -0.05(-1.07%) |
Apr 09, 2012 | 4.537 | 4.565 | 4.521 | 4.553 | 1,248,486 | -0.00(-0.09%) |
Apr 05, 2012 | 4.577 | 4.610 | 4.553 | 4.557 | 745,591 | -0.05(-1.06%) |
Apr 04, 2012 | 4.622 | 4.662 | 4.569 | 4.606 | 1,112,521 | -0.05(-1.05%) |
Apr 03, 2012 | 4.695 | 4.711 | 4.654 | 4.654 | 1,422,966 | -0.04(-0.78%) |
Apr 02, 2012 | 4.545 | 4.739 | 4.545 | 4.691 | 1,946,111 | +0.15(+3.30%) |
Mar 30, 2012 | 4.598 | 4.598 | 4.500 | 4.541 | 2,138,945 | -0.02(-0.53%) |
Mar 29, 2012 | 4.561 | 4.581 | 4.508 | 4.565 | 701,892 | -0.02(-0.53%) |
Mar 28, 2012 | 4.565 | 4.606 | 4.553 | 4.589 | 545,277 | +0.02(+0.44%) |
Mar 27, 2012 | 4.638 | 4.658 | 4.569 | 4.569 | 764,574 | -0.06(-1.23%) |
Mar 26, 2012 | 4.638 | 4.683 | 4.610 | 4.626 | 843,128 | +0.02(+0.44%) |
Mar 23, 2012 | 4.541 | 4.606 | 4.529 | 4.606 | 744,242 | +0.06(+1.34%) |
Mar 22, 2012 | 4.545 | 4.557 | 4.500 | 4.545 | 594,422 | -0.02(-0.53%) |
Mar 21, 2012 | 4.577 | 4.593 | 4.541 | 4.569 | 735,846 | +0.01(+0.18%) |
Mar 20, 2012 | 4.630 | 4.642 | 4.549 | 4.561 | 746,494 | -0.09(-1.83%) |
Mar 19, 2012 | 4.638 | 4.707 | 4.606 | 4.646 | 907,692 | -0.01(-0.26%) |
Mar 16, 2012 | 4.658 | 4.723 | 4.650 | 4.658 | 1,979,898 | +0.00(+0.09%) |
Mar 15, 2012 | 4.516 | 4.654 | 4.500 | 4.654 | 1,171,528 | +0.15(+3.42%) |
Mar 14, 2012 | 4.589 | 4.598 | 4.484 | 4.500 | 1,241,797 | -0.10(-2.20%) |
Mar 13, 2012 | 4.553 | 4.606 | 4.500 | 4.602 | 1,497,712 | +0.09(+1.98%) |
Mar 12, 2012 | 4.600 | 4.623 | 4.508 | 4.512 | 959,907 | -0.08(-1.64%) |
Mar 09, 2012 | 4.536 | 4.699 | 4.520 | 4.588 | 3,231,093 | +0.04(+0.87%) |
Mar 08, 2012 | 4.588 | 4.615 | 4.497 | 4.548 | 1,214,376 | -0.02(-0.52%) |
Mar 07, 2012 | 4.564 | 4.580 | 4.516 | 4.572 | 918,502 | +0.03(+0.61%) |
Mar 06, 2012 | 4.588 | 4.631 | 4.532 | 4.544 | 963,653 | -0.09(-1.97%) |
Mar 05, 2012 | 4.564 | 4.643 | 4.552 | 4.635 | 830,386 | +0.06(+1.30%) |
Mar 02, 2012 | 4.639 | 4.663 | 4.576 | 4.576 | 2,971,547 | -0.06(-1.37%) |
Mar 01, 2012 | 4.600 | 4.671 | 4.560 | 4.639 | 1,643,946 | +0.05(+1.12%) |
Feb 29, 2012 | 4.635 | 4.659 | 4.568 | 4.588 | 2,223,639 | -0.05(-1.11%) |
Feb 28, 2012 | 4.675 | 4.766 | 4.615 | 4.639 | 3,672,727 | -0.12(-2.50%) |
Feb 27, 2012 | 4.762 | 4.802 | 4.703 | 4.758 | 992,584 | -0.06(-1.15%) |
Feb 24, 2012 | 4.798 | 4.826 | 4.758 | 4.814 | 982,060 | +0.03(+0.58%) |
Feb 23, 2012 | 4.667 | 4.786 | 4.667 | 4.786 | 923,070 | +0.13(+2.90%) |
Feb 22, 2012 | 4.798 | 4.810 | 4.647 | 4.651 | 1,008,077 | -0.15(-3.22%) |
Feb 21, 2012 | 4.838 | 4.842 | 4.671 | 4.806 | 3,036,313 | -0.02(-0.49%) |
Feb 17, 2012 | 4.834 | 4.849 | 4.790 | 4.830 | 1,075,084 | +0.02(+0.33%) |
Feb 16, 2012 | 4.707 | 4.818 | 4.699 | 4.814 | 1,100,011 | +0.11(+2.27%) |
Feb 15, 2012 | 4.655 | 4.742 | 4.619 | 4.707 | 1,194,841 | +0.07(+1.54%) |
Feb 14, 2012 | 4.723 | 4.738 | 4.612 | 4.635 | 671,998 | -0.09(-1.93%) |
Feb 13, 2012 | 4.631 | 4.732 | 4.631 | 4.727 | 482,078 | +0.13(+2.76%) |
Feb 10, 2012 | 4.588 | 4.647 | 4.584 | 4.600 | 739,243 | -0.03(-0.68%) |
Feb 09, 2012 | 4.667 | 4.691 | 4.592 | 4.631 | 559,514 | -0.02(-0.51%) |
Feb 08, 2012 | 4.663 | 4.699 | 4.639 | 4.655 | 948,929 | +0.01(+0.17%) |
Feb 07, 2012 | 4.707 | 4.746 | 4.615 | 4.647 | 1,383,568 | -0.09(-1.92%) |
Feb 06, 2012 | 4.770 | 4.778 | 4.719 | 4.738 | 719,678 | -0.04(-0.75%) |
Feb 03, 2012 | 4.750 | 4.806 | 4.711 | 4.774 | 1,113,173 | +0.09(+1.86%) |
Feb 02, 2012 | 4.604 | 4.707 | 4.584 | 4.687 | 1,089,757 | +0.10(+2.07%) |