Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.670 | 4.840 | 4.620 | 4.620 | 10,103 | -0.01(-0.22%) |
Apr 27, 2012 | 4.820 | 4.894 | 4.620 | 4.630 | 28,015 | -0.28(-5.66%) |
Apr 26, 2012 | 4.950 | 4.950 | 4.850 | 4.908 | 10,013 | -0.08(-1.64%) |
Apr 25, 2012 | 4.980 | 5.000 | 4.900 | 4.990 | 19,353 | +0.04(+0.81%) |
Apr 24, 2012 | 5.000 | 5.000 | 4.850 | 4.950 | 11,253 | +0.00(+0.00%) |
Apr 23, 2012 | 4.950 | 5.050 | 4.870 | 4.950 | 5,558 | +0.00(+0.00%) |
Apr 20, 2012 | 4.990 | 4.990 | 4.710 | 4.950 | 18,292 | -0.04(-0.80%) |
Apr 19, 2012 | 4.840 | 5.070 | 4.720 | 4.990 | 17,043 | -0.01(-0.20%) |
Apr 18, 2012 | 5.030 | 5.070 | 4.981 | 5.000 | 12,742 | -0.08(-1.57%) |
Apr 17, 2012 | 5.170 | 5.170 | 5.000 | 5.080 | 14,931 | -0.02(-0.39%) |
Apr 16, 2012 | 5.110 | 5.120 | 5.070 | 5.100 | 12,980 | +0.03(+0.59%) |
Apr 13, 2012 | 5.030 | 5.133 | 5.019 | 5.070 | 5,360 | +0.07(+1.40%) |
Apr 12, 2012 | 4.980 | 5.050 | 4.960 | 5.000 | 28,995 | +0.04(+0.81%) |
Apr 11, 2012 | 4.840 | 4.960 | 4.831 | 4.960 | 11,501 | +0.06(+1.22%) |
Apr 10, 2012 | 4.820 | 4.940 | 4.710 | 4.900 | 24,933 | +0.01(+0.20%) |
Apr 09, 2012 | 5.230 | 5.230 | 4.850 | 4.890 | 16,197 | -0.31(-5.96%) |
Apr 05, 2012 | 5.310 | 5.350 | 5.101 | 5.200 | 10,954 | -0.10(-1.89%) |
Apr 04, 2012 | 5.320 | 5.340 | 5.260 | 5.300 | 27,211 | +0.05(+0.95%) |
Apr 03, 2012 | 5.190 | 5.300 | 5.180 | 5.250 | 40,774 | +0.13(+2.54%) |
Apr 02, 2012 | 5.000 | 5.120 | 4.990 | 5.120 | 43,565 | +0.17(+3.43%) |
Mar 30, 2012 | 4.750 | 5.000 | 4.750 | 4.950 | 16,530 | +0.20(+4.21%) |
Mar 29, 2012 | 4.710 | 4.760 | 4.710 | 4.750 | 3,102 | -0.04(-0.84%) |
Mar 28, 2012 | 4.820 | 4.909 | 4.620 | 4.790 | 12,735 | +0.00(+0.00%) |
Mar 27, 2012 | 4.800 | 4.850 | 4.751 | 4.790 | 11,809 | +0.00(+0.00%) |
Mar 26, 2012 | 4.730 | 4.800 | 4.721 | 4.790 | 38,432 | -0.01(-0.21%) |
Mar 23, 2012 | 5.010 | 5.060 | 4.800 | 4.800 | 10,219 | -0.25(-4.95%) |
Mar 22, 2012 | 4.900 | 5.050 | 4.830 | 5.050 | 16,956 | +0.26(+5.43%) |
Mar 21, 2012 | 4.660 | 4.979 | 4.620 | 4.790 | 27,866 | +0.17(+3.68%) |
Mar 20, 2012 | 4.750 | 4.750 | 4.620 | 4.620 | 14,658 | -0.08(-1.70%) |
Mar 19, 2012 | 4.530 | 4.740 | 4.500 | 4.700 | 19,135 | +0.21(+4.68%) |
Mar 16, 2012 | 4.470 | 4.620 | 4.470 | 4.490 | 23,652 | +0.08(+1.81%) |
Mar 15, 2012 | 4.450 | 4.470 | 4.410 | 4.410 | 2,900 | -0.04(-0.90%) |
Mar 14, 2012 | 4.410 | 4.560 | 4.410 | 4.450 | 10,014 | -0.04(-0.89%) |
Mar 13, 2012 | 4.260 | 4.600 | 4.260 | 4.490 | 17,699 | +0.24(+5.70%) |
Mar 12, 2012 | 4.240 | 4.260 | 4.200 | 4.248 | 14,235 | -0.00(-0.04%) |
Mar 09, 2012 | 4.130 | 4.370 | 4.130 | 4.250 | 12,353 | +0.14(+3.40%) |
Mar 08, 2012 | 4.150 | 4.150 | 4.040 | 4.110 | 108,497 | -0.14(-3.29%) |
Mar 07, 2012 | 4.190 | 4.250 | 4.020 | 4.250 | 4,054 | +0.12(+2.88%) |
Mar 06, 2012 | 4.190 | 4.240 | 4.020 | 4.131 | 19,965 | -0.11(-2.58%) |
Mar 05, 2012 | 3.900 | 4.290 | 3.700 | 4.240 | 36,923 | +0.35(+9.00%) |
Mar 02, 2012 | 3.700 | 3.890 | 3.500 | 3.890 | 119,880 | +0.23(+6.28%) |
Mar 01, 2012 | 3.710 | 3.720 | 3.650 | 3.660 | 42,048 | +0.06(+1.67%) |
Feb 29, 2012 | 3.700 | 3.730 | 3.580 | 3.600 | 22,816 | -0.02(-0.55%) |
Feb 28, 2012 | 3.730 | 3.740 | 3.610 | 3.620 | 165,873 | -0.09(-2.43%) |
Feb 27, 2012 | 3.660 | 3.710 | 3.610 | 3.710 | 6,380 | +0.03(+0.82%) |
Feb 24, 2012 | 3.630 | 3.680 | 3.550 | 3.680 | 2,641 | +0.02(+0.54%) |
Feb 23, 2012 | 3.520 | 3.690 | 3.500 | 3.660 | 11,060 | +0.14(+3.98%) |
Feb 22, 2012 | 3.450 | 3.520 | 3.420 | 3.520 | 7,504 | +0.07(+2.03%) |
Feb 21, 2012 | 3.490 | 3.640 | 3.410 | 3.450 | 14,744 | -0.10(-2.82%) |
Feb 17, 2012 | 3.470 | 3.600 | 3.380 | 3.550 | 6,427 | +0.03(+0.85%) |
Feb 16, 2012 | 3.600 | 3.600 | 3.470 | 3.520 | 11,400 | -0.04(-1.12%) |
Feb 15, 2012 | 3.560 | 3.600 | 3.560 | 3.560 | 12,065 | +0.01(+0.28%) |
Feb 14, 2012 | 3.540 | 3.650 | 3.520 | 3.550 | 17,788 | -0.06(-1.66%) |
Feb 13, 2012 | 3.700 | 3.750 | 3.550 | 3.610 | 7,775 | -0.14(-3.73%) |
Feb 10, 2012 | 3.700 | 3.750 | 3.660 | 3.750 | 4,064 | +0.11(+3.02%) |
Feb 09, 2012 | 3.640 | 3.711 | 3.640 | 3.640 | 6,230 | +0.00(+0.00%) |
Feb 08, 2012 | 3.690 | 3.750 | 3.540 | 3.640 | 16,925 | -0.02(-0.55%) |
Feb 07, 2012 | 3.590 | 3.660 | 3.580 | 3.660 | 4,156 | +0.08(+2.23%) |
Feb 06, 2012 | 3.510 | 3.729 | 3.510 | 3.580 | 5,658 | +0.06(+1.70%) |
Feb 03, 2012 | 3.730 | 3.820 | 3.500 | 3.520 | 13,612 | -0.13(-3.56%) |
Feb 02, 2012 | 3.580 | 3.650 | 3.580 | 3.650 | 525 | +0.07(+1.96%) |