Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.210 | 7.390 | 6.920 | 7.120 | 637,565 | -0.07(-0.97%) |
Apr 27, 2012 | 7.080 | 7.540 | 6.990 | 7.190 | 767,045 | +0.11(+1.55%) |
Apr 26, 2012 | 7.190 | 7.300 | 7.020 | 7.080 | 496,248 | -0.13(-1.80%) |
Apr 25, 2012 | 7.120 | 7.290 | 7.050 | 7.210 | 941,446 | +0.11(+1.55%) |
Apr 24, 2012 | 7.250 | 7.355 | 7.060 | 7.100 | 824,517 | -0.18(-2.47%) |
Apr 23, 2012 | 7.420 | 7.420 | 7.160 | 7.280 | 937,019 | -0.13(-1.75%) |
Apr 20, 2012 | 7.760 | 7.790 | 7.220 | 7.410 | 1,051,520 | -0.32(-4.14%) |
Apr 19, 2012 | 7.890 | 8.090 | 7.700 | 7.730 | 1,084,886 | -0.17(-2.15%) |
Apr 18, 2012 | 7.900 | 8.110 | 7.610 | 7.900 | 1,952,891 | -0.09(-1.13%) |
Apr 17, 2012 | 8.010 | 8.570 | 7.850 | 7.990 | 7,494,384 | +0.37(+4.86%) |
Apr 16, 2012 | 7.860 | 8.200 | 7.230 | 7.620 | 9,707,845 | +3.82(+100.53%) |
Apr 13, 2012 | 3.960 | 4.040 | 3.730 | 3.800 | 483,800 | -0.17(-4.28%) |
Apr 12, 2012 | 4.110 | 4.150 | 3.930 | 3.970 | 367,247 | -0.12(-2.93%) |
Apr 11, 2012 | 4.120 | 4.310 | 4.035 | 4.090 | 449,154 | +0.03(+0.74%) |
Apr 10, 2012 | 4.420 | 4.490 | 4.020 | 4.060 | 570,269 | -0.35(-7.94%) |
Apr 09, 2012 | 4.500 | 4.610 | 4.340 | 4.410 | 362,495 | -0.11(-2.43%) |
Apr 05, 2012 | 4.500 | 4.620 | 4.400 | 4.520 | 240,312 | +0.03(+0.67%) |
Apr 04, 2012 | 4.520 | 4.550 | 4.460 | 4.490 | 358,043 | -0.06(-1.32%) |
Apr 03, 2012 | 4.700 | 4.750 | 4.430 | 4.550 | 573,020 | -0.11(-2.36%) |
Apr 02, 2012 | 5.000 | 5.040 | 4.620 | 4.660 | 1,130,442 | -0.32(-6.43%) |
Mar 30, 2012 | 5.250 | 5.250 | 4.890 | 4.980 | 833,511 | -0.23(-4.41%) |
Mar 29, 2012 | 5.350 | 5.380 | 5.000 | 5.210 | 759,061 | -0.19(-3.52%) |
Mar 28, 2012 | 5.550 | 5.670 | 5.370 | 5.400 | 393,768 | -0.16(-2.88%) |
Mar 27, 2012 | 5.470 | 5.830 | 5.470 | 5.560 | 696,440 | +0.14(+2.58%) |
Mar 26, 2012 | 5.290 | 5.660 | 5.110 | 5.420 | 823,951 | +0.09(+1.69%) |
Mar 23, 2012 | 5.420 | 5.700 | 5.250 | 5.330 | 593,422 | -0.06(-1.11%) |
Mar 22, 2012 | 5.220 | 5.480 | 5.050 | 5.390 | 806,703 | +0.13(+2.47%) |
Mar 21, 2012 | 5.420 | 5.480 | 5.140 | 5.260 | 634,039 | -0.17(-3.13%) |
Mar 20, 2012 | 4.930 | 5.780 | 4.930 | 5.430 | 2,841,598 | +0.53(+10.82%) |
Mar 19, 2012 | 5.180 | 5.420 | 4.830 | 4.900 | 1,824,231 | -0.31(-5.95%) |
Mar 16, 2012 | 5.320 | 5.590 | 5.010 | 5.210 | 1,856,096 | -0.12(-2.25%) |
Mar 15, 2012 | 5.920 | 6.480 | 5.272 | 5.330 | 6,075,677 | -0.56(-9.51%) |
Mar 14, 2012 | 4.300 | 6.270 | 4.230 | 5.890 | 12,043,659 | +2.17(+58.33%) |
Mar 13, 2012 | 3.620 | 3.740 | 3.550 | 3.720 | 777,300 | +0.14(+3.91%) |
Mar 12, 2012 | 3.620 | 3.720 | 3.560 | 3.580 | 228,432 | -0.04(-1.10%) |
Mar 09, 2012 | 3.490 | 3.671 | 3.470 | 3.620 | 726,043 | +0.13(+3.72%) |
Mar 08, 2012 | 3.490 | 3.540 | 3.460 | 3.490 | 633,981 | +0.01(+0.29%) |
Mar 07, 2012 | 3.440 | 3.540 | 3.420 | 3.480 | 474,962 | +0.04(+1.16%) |
Mar 06, 2012 | 3.490 | 3.490 | 3.390 | 3.440 | 621,778 | -0.07(-1.99%) |
Mar 05, 2012 | 3.520 | 3.560 | 3.450 | 3.510 | 541,323 | +0.02(+0.57%) |
Mar 02, 2012 | 3.590 | 3.590 | 3.480 | 3.490 | 163,726 | -0.08(-2.24%) |
Mar 01, 2012 | 3.570 | 3.630 | 3.530 | 3.570 | 225,075 | +0.02(+0.56%) |
Feb 29, 2012 | 3.610 | 3.650 | 3.520 | 3.550 | 382,276 | -0.04(-1.11%) |
Feb 28, 2012 | 3.620 | 3.670 | 3.570 | 3.590 | 137,417 | -0.02(-0.55%) |
Feb 27, 2012 | 3.550 | 3.730 | 3.530 | 3.610 | 440,940 | +0.02(+0.56%) |
Feb 24, 2012 | 3.530 | 3.600 | 3.500 | 3.590 | 145,539 | +0.05(+1.41%) |
Feb 23, 2012 | 3.530 | 3.550 | 3.500 | 3.540 | 184,988 | +0.03(+0.85%) |
Feb 22, 2012 | 3.540 | 3.555 | 3.440 | 3.510 | 296,079 | -0.04(-1.13%) |
Feb 21, 2012 | 3.770 | 3.770 | 3.510 | 3.550 | 458,976 | -0.22(-5.84%) |
Feb 17, 2012 | 3.740 | 3.810 | 3.670 | 3.770 | 380,596 | +0.03(+0.80%) |
Feb 16, 2012 | 3.760 | 3.764 | 3.680 | 3.740 | 529,350 | +0.00(+0.00%) |
Feb 15, 2012 | 3.820 | 3.860 | 3.720 | 3.740 | 718,162 | -0.04(-1.06%) |
Feb 14, 2012 | 3.650 | 3.875 | 3.620 | 3.780 | 1,299,079 | +0.11(+3.00%) |
Feb 13, 2012 | 3.580 | 3.740 | 3.550 | 3.670 | 514,882 | +0.14(+3.97%) |
Feb 10, 2012 | 3.600 | 3.620 | 3.530 | 3.530 | 125,288 | -0.09(-2.49%) |
Feb 09, 2012 | 3.610 | 3.630 | 3.530 | 3.620 | 427,376 | +0.02(+0.56%) |
Feb 08, 2012 | 3.580 | 3.610 | 3.540 | 3.600 | 313,981 | +0.03(+0.84%) |
Feb 07, 2012 | 3.580 | 3.620 | 3.560 | 3.570 | 190,319 | -0.02(-0.56%) |
Feb 06, 2012 | 3.580 | 3.670 | 3.530 | 3.590 | 332,146 | -0.05(-1.37%) |
Feb 03, 2012 | 3.610 | 3.660 | 3.560 | 3.640 | 554,245 | +0.05(+1.39%) |
Feb 02, 2012 | 3.470 | 3.610 | 3.440 | 3.590 | 334,078 | +0.14(+4.06%) |