Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.750 | 4.750 | 4.555 | 4.564 | 174,138 | -0.21(-4.44%) |
Apr 27, 2012 | 4.714 | 4.776 | 4.617 | 4.776 | 104,239 | +0.10(+2.08%) |
Apr 26, 2012 | 4.679 | 4.697 | 4.599 | 4.679 | 106,330 | -0.03(-0.56%) |
Apr 25, 2012 | 4.723 | 4.794 | 4.679 | 4.706 | 161,389 | +0.07(+1.53%) |
Apr 24, 2012 | 4.564 | 4.688 | 4.555 | 4.635 | 290,509 | +0.08(+1.75%) |
Apr 23, 2012 | 4.635 | 4.679 | 4.484 | 4.555 | 402,134 | -0.18(-3.74%) |
Apr 20, 2012 | 4.874 | 5.006 | 4.732 | 4.732 | 322,994 | -0.04(-0.93%) |
Apr 19, 2012 | 4.891 | 4.980 | 4.714 | 4.776 | 346,877 | -0.10(-2.00%) |
Apr 18, 2012 | 4.882 | 4.909 | 4.829 | 4.874 | 283,958 | -0.06(-1.25%) |
Apr 17, 2012 | 4.874 | 4.997 | 4.803 | 4.936 | 145,967 | +0.13(+2.76%) |
Apr 16, 2012 | 4.838 | 4.909 | 4.741 | 4.803 | 120,258 | +0.01(+0.18%) |
Apr 13, 2012 | 4.918 | 4.944 | 4.776 | 4.794 | 197,480 | -0.17(-3.39%) |
Apr 12, 2012 | 4.697 | 5.006 | 4.697 | 4.962 | 229,365 | +0.27(+5.65%) |
Apr 11, 2012 | 4.644 | 4.802 | 4.622 | 4.697 | 236,421 | +0.12(+2.71%) |
Apr 10, 2012 | 4.706 | 4.874 | 4.546 | 4.573 | 431,590 | -0.12(-2.64%) |
Apr 09, 2012 | 4.856 | 4.918 | 4.679 | 4.697 | 342,895 | -0.29(-5.85%) |
Apr 05, 2012 | 4.891 | 5.015 | 4.891 | 4.989 | 306,204 | +0.08(+1.62%) |
Apr 04, 2012 | 4.944 | 4.980 | 4.874 | 4.909 | 236,124 | -0.11(-2.12%) |
Apr 03, 2012 | 5.183 | 5.219 | 4.927 | 5.015 | 429,387 | -0.20(-3.90%) |
Apr 02, 2012 | 4.900 | 5.245 | 4.856 | 5.219 | 628,619 | +0.30(+6.12%) |
Mar 30, 2012 | 4.927 | 5.077 | 4.865 | 4.918 | 336,716 | +0.01(+0.18%) |
Mar 29, 2012 | 4.812 | 4.989 | 4.776 | 4.909 | 323,497 | +0.05(+1.09%) |
Mar 28, 2012 | 4.821 | 4.899 | 4.732 | 4.856 | 274,883 | +0.04(+0.73%) |
Mar 27, 2012 | 4.874 | 4.980 | 4.812 | 4.821 | 270,753 | -0.04(-0.91%) |
Mar 26, 2012 | 4.803 | 4.891 | 4.750 | 4.865 | 280,875 | +0.14(+3.00%) |
Mar 23, 2012 | 4.759 | 4.759 | 4.652 | 4.723 | 242,124 | -0.04(-0.74%) |
Mar 22, 2012 | 4.785 | 4.874 | 4.723 | 4.759 | 237,947 | -0.10(-2.00%) |
Mar 21, 2012 | 4.953 | 5.015 | 4.767 | 4.856 | 433,545 | -0.05(-1.08%) |
Mar 20, 2012 | 5.006 | 5.059 | 4.900 | 4.909 | 310,983 | -0.16(-3.14%) |
Mar 19, 2012 | 5.219 | 5.254 | 5.059 | 5.068 | 532,287 | -0.14(-2.72%) |
Mar 16, 2012 | 4.865 | 5.245 | 4.785 | 5.210 | 955,554 | +0.32(+6.51%) |
Mar 15, 2012 | 5.059 | 5.104 | 4.750 | 4.891 | 796,437 | -0.22(-4.33%) |
Mar 14, 2012 | 4.024 | 5.130 | 4.024 | 5.112 | 1,842,533 | +1.06(+26.20%) |
Mar 13, 2012 | 3.918 | 4.069 | 3.901 | 4.051 | 296,716 | +0.19(+4.81%) |
Mar 12, 2012 | 3.910 | 3.923 | 3.839 | 3.865 | 85,547 | -0.05(-1.35%) |
Mar 09, 2012 | 3.821 | 3.945 | 3.795 | 3.918 | 153,629 | +0.09(+2.31%) |
Mar 08, 2012 | 3.830 | 3.839 | 3.759 | 3.830 | 136,584 | +0.03(+0.70%) |
Mar 07, 2012 | 3.786 | 3.848 | 3.759 | 3.803 | 173,580 | +0.03(+0.70%) |
Mar 06, 2012 | 3.874 | 3.918 | 3.777 | 3.777 | 280,623 | -0.13(-3.39%) |
Mar 05, 2012 | 3.839 | 3.918 | 3.830 | 3.910 | 218,552 | +0.08(+2.08%) |
Mar 02, 2012 | 4.122 | 4.131 | 3.830 | 3.830 | 343,054 | -0.28(-6.88%) |
Mar 01, 2012 | 4.166 | 4.201 | 4.095 | 4.113 | 366,549 | -0.04(-1.06%) |
Feb 29, 2012 | 4.246 | 4.281 | 4.157 | 4.157 | 351,530 | -0.08(-1.88%) |
Feb 28, 2012 | 4.263 | 4.281 | 4.184 | 4.237 | 230,777 | +0.01(+0.21%) |
Feb 27, 2012 | 4.184 | 4.290 | 4.157 | 4.228 | 292,593 | +0.01(+0.21%) |
Feb 24, 2012 | 4.042 | 4.299 | 4.042 | 4.219 | 424,538 | +0.17(+4.15%) |
Feb 23, 2012 | 3.927 | 4.051 | 3.892 | 4.051 | 174,421 | +0.12(+3.15%) |
Feb 22, 2012 | 4.007 | 4.033 | 3.927 | 3.927 | 164,253 | -0.08(-1.99%) |
Feb 21, 2012 | 4.042 | 4.069 | 3.954 | 4.007 | 121,834 | -0.04(-1.09%) |
Feb 17, 2012 | 4.086 | 4.095 | 3.998 | 4.051 | 129,851 | +0.00(+0.00%) |
Feb 16, 2012 | 3.910 | 4.078 | 3.910 | 4.051 | 192,576 | +0.14(+3.62%) |
Feb 15, 2012 | 3.954 | 3.989 | 3.883 | 3.910 | 188,112 | -0.02(-0.45%) |
Feb 14, 2012 | 3.971 | 4.016 | 3.892 | 3.927 | 123,594 | -0.06(-1.55%) |
Feb 13, 2012 | 4.007 | 4.033 | 3.936 | 3.989 | 213,701 | +0.04(+1.12%) |
Feb 10, 2012 | 4.069 | 4.086 | 3.945 | 3.945 | 130,906 | -0.19(-4.70%) |
Feb 09, 2012 | 4.166 | 4.175 | 4.104 | 4.139 | 117,131 | -0.01(-0.21%) |
Feb 08, 2012 | 4.104 | 4.237 | 4.078 | 4.148 | 172,429 | +0.07(+1.74%) |
Feb 07, 2012 | 4.113 | 4.175 | 4.078 | 4.078 | 204,383 | -0.04(-1.07%) |
Feb 06, 2012 | 4.069 | 4.166 | 4.042 | 4.122 | 148,536 | +0.03(+0.65%) |
Feb 03, 2012 | 3.963 | 4.131 | 3.954 | 4.095 | 324,322 | +0.15(+3.81%) |
Feb 02, 2012 | 3.892 | 3.971 | 3.839 | 3.945 | 317,706 | +0.07(+1.83%) |