Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.592 | 4.592 | 4.490 | 4.492 | 255,955 | -0.12(-2.59%) |
Apr 27, 2012 | 4.505 | 4.633 | 4.488 | 4.612 | 200,014 | +0.10(+2.12%) |
Apr 26, 2012 | 4.605 | 4.633 | 4.499 | 4.516 | 401,327 | -0.10(-2.26%) |
Apr 25, 2012 | 4.633 | 4.725 | 4.601 | 4.620 | 405,159 | +0.05(+1.17%) |
Apr 24, 2012 | 4.479 | 4.567 | 4.479 | 4.567 | 344,082 | +0.09(+1.90%) |
Apr 23, 2012 | 4.452 | 4.522 | 4.418 | 4.482 | 490,894 | -0.05(-1.04%) |
Apr 20, 2012 | 4.563 | 4.563 | 4.488 | 4.528 | 398,499 | +0.03(+0.71%) |
Apr 19, 2012 | 4.605 | 4.605 | 4.454 | 4.496 | 712,432 | -0.11(-2.32%) |
Apr 18, 2012 | 4.691 | 4.757 | 4.560 | 4.603 | 770,437 | -0.09(-1.95%) |
Apr 17, 2012 | 4.665 | 4.701 | 4.623 | 4.695 | 1,082,884 | +0.07(+1.47%) |
Apr 16, 2012 | 4.603 | 4.664 | 4.560 | 4.627 | 313,121 | +0.03(+0.60%) |
Apr 13, 2012 | 4.614 | 4.627 | 4.563 | 4.599 | 239,680 | -0.05(-1.01%) |
Apr 12, 2012 | 4.622 | 4.659 | 4.620 | 4.646 | 221,378 | +0.02(+0.37%) |
Apr 11, 2012 | 4.603 | 4.652 | 4.603 | 4.629 | 307,033 | +0.08(+1.69%) |
Apr 10, 2012 | 4.644 | 4.644 | 4.509 | 4.552 | 302,155 | -0.10(-2.15%) |
Apr 09, 2012 | 4.656 | 4.691 | 4.605 | 4.652 | 281,855 | -0.10(-2.11%) |
Apr 05, 2012 | 4.693 | 4.763 | 4.646 | 4.752 | 260,838 | +0.07(+1.50%) |
Apr 04, 2012 | 4.639 | 4.714 | 4.624 | 4.682 | 174,104 | -0.03(-0.54%) |
Apr 03, 2012 | 4.778 | 4.789 | 4.654 | 4.708 | 382,299 | -0.09(-1.87%) |
Apr 02, 2012 | 4.680 | 4.799 | 4.607 | 4.797 | 243,775 | +0.09(+1.95%) |
Mar 30, 2012 | 4.853 | 4.853 | 4.691 | 4.705 | 293,539 | -0.10(-2.13%) |
Mar 29, 2012 | 4.767 | 4.821 | 4.697 | 4.808 | 101,695 | -0.01(-0.13%) |
Mar 28, 2012 | 4.791 | 4.823 | 4.740 | 4.814 | 229,380 | +0.04(+0.85%) |
Mar 27, 2012 | 4.821 | 4.821 | 4.727 | 4.774 | 201,093 | -0.05(-1.06%) |
Mar 26, 2012 | 4.748 | 4.831 | 4.737 | 4.825 | 165,892 | +0.13(+2.72%) |
Mar 23, 2012 | 4.748 | 4.748 | 4.641 | 4.697 | 264,192 | -0.06(-1.34%) |
Mar 22, 2012 | 4.812 | 4.835 | 4.726 | 4.761 | 229,023 | -0.12(-2.53%) |
Mar 21, 2012 | 4.812 | 4.889 | 4.789 | 4.885 | 236,218 | +0.08(+1.73%) |
Mar 20, 2012 | 4.825 | 4.874 | 4.786 | 4.801 | 246,321 | -0.07(-1.44%) |
Mar 19, 2012 | 4.786 | 4.931 | 4.757 | 4.872 | 297,094 | +0.07(+1.47%) |
Mar 16, 2012 | 4.840 | 4.840 | 4.688 | 4.801 | 709,932 | -0.09(-1.87%) |
Mar 15, 2012 | 4.774 | 4.897 | 4.708 | 4.893 | 305,026 | +0.13(+2.82%) |
Mar 14, 2012 | 4.782 | 4.786 | 4.727 | 4.759 | 302,521 | -0.03(-0.62%) |
Mar 13, 2012 | 4.695 | 4.789 | 4.648 | 4.789 | 301,236 | +0.14(+3.12%) |
Mar 12, 2012 | 4.597 | 4.659 | 4.560 | 4.644 | 278,732 | +0.04(+0.83%) |
Mar 09, 2012 | 4.422 | 4.663 | 4.407 | 4.605 | 349,593 | +0.19(+4.25%) |
Mar 08, 2012 | 4.345 | 4.426 | 4.290 | 4.418 | 194,601 | +0.10(+2.32%) |
Mar 07, 2012 | 4.315 | 4.332 | 4.211 | 4.317 | 433,550 | +0.03(+0.70%) |
Mar 06, 2012 | 4.307 | 4.345 | 4.232 | 4.288 | 327,193 | -0.07(-1.66%) |
Mar 05, 2012 | 4.296 | 4.375 | 4.251 | 4.360 | 172,057 | +0.04(+1.04%) |
Mar 02, 2012 | 4.481 | 4.484 | 4.298 | 4.315 | 281,657 | -0.16(-3.57%) |
Mar 01, 2012 | 4.477 | 4.556 | 4.445 | 4.475 | 194,743 | +0.03(+0.67%) |
Feb 29, 2012 | 4.543 | 4.579 | 4.420 | 4.445 | 352,903 | -0.09(-2.06%) |
Feb 28, 2012 | 4.552 | 4.613 | 4.481 | 4.539 | 373,350 | -0.02(-0.47%) |
Feb 27, 2012 | 4.558 | 4.609 | 4.475 | 4.560 | 149,296 | -0.02(-0.51%) |
Feb 24, 2012 | 4.660 | 4.679 | 4.571 | 4.584 | 160,301 | -0.08(-1.65%) |
Feb 23, 2012 | 4.603 | 4.684 | 4.532 | 4.660 | 277,051 | +0.08(+1.67%) |
Feb 22, 2012 | 4.714 | 4.714 | 4.584 | 4.584 | 159,939 | -0.13(-2.84%) |
Feb 21, 2012 | 4.848 | 4.871 | 4.701 | 4.718 | 216,542 | -0.13(-2.68%) |
Feb 17, 2012 | 4.865 | 4.882 | 4.812 | 4.848 | 290,056 | -0.01(-0.13%) |
Feb 16, 2012 | 4.554 | 4.863 | 4.554 | 4.854 | 367,256 | +0.30(+6.50%) |
Feb 15, 2012 | 4.694 | 4.694 | 4.543 | 4.558 | 177,217 | -0.13(-2.68%) |
Feb 14, 2012 | 4.724 | 4.837 | 4.641 | 4.684 | 232,228 | -0.10(-2.01%) |
Feb 13, 2012 | 4.622 | 4.782 | 4.596 | 4.780 | 307,662 | +0.21(+4.52%) |
Feb 10, 2012 | 4.626 | 4.654 | 4.562 | 4.573 | 233,824 | -0.10(-2.05%) |
Feb 09, 2012 | 4.769 | 4.771 | 4.658 | 4.669 | 212,584 | -0.09(-1.92%) |
Feb 08, 2012 | 4.750 | 4.760 | 4.686 | 4.760 | 187,907 | +0.03(+0.72%) |
Feb 07, 2012 | 4.701 | 4.745 | 4.601 | 4.726 | 294,648 | +0.00(+0.09%) |
Feb 06, 2012 | 4.737 | 4.737 | 4.656 | 4.722 | 179,555 | -0.03(-0.58%) |
Feb 03, 2012 | 4.748 | 4.831 | 4.665 | 4.750 | 297,291 | +0.08(+1.69%) |
Feb 02, 2012 | 4.669 | 4.686 | 4.616 | 4.671 | 421,854 | +0.02(+0.37%) |