Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.187 | 5.443 | 5.122 | 5.256 | 510,111 | -0.02(-0.46%) |
Apr 27, 2012 | 4.614 | 5.427 | 4.590 | 5.280 | 1,444,462 | +0.63(+13.64%) |
Apr 26, 2012 | 4.265 | 5.219 | 4.265 | 4.647 | 1,769,682 | +1.02(+27.96%) |
Apr 25, 2012 | 3.717 | 3.717 | 3.526 | 3.631 | 110,790 | -0.03(-0.78%) |
Apr 24, 2012 | 3.546 | 3.712 | 3.457 | 3.660 | 173,171 | +0.06(+1.81%) |
Apr 23, 2012 | 3.562 | 3.639 | 3.497 | 3.595 | 147,109 | -0.11(-2.85%) |
Apr 20, 2012 | 3.733 | 3.781 | 3.639 | 3.700 | 83,204 | -0.02(-0.44%) |
Apr 19, 2012 | 3.753 | 3.753 | 3.615 | 3.717 | 152,417 | -0.01(-0.33%) |
Apr 18, 2012 | 3.700 | 3.838 | 3.619 | 3.729 | 199,527 | +0.01(+0.33%) |
Apr 17, 2012 | 3.485 | 3.725 | 3.374 | 3.717 | 296,068 | +0.27(+7.77%) |
Apr 16, 2012 | 3.680 | 3.803 | 3.351 | 3.448 | 409,308 | -0.22(-5.88%) |
Apr 13, 2012 | 3.643 | 3.700 | 3.518 | 3.664 | 214,912 | -0.06(-1.64%) |
Apr 12, 2012 | 3.428 | 3.790 | 3.412 | 3.725 | 480,038 | +0.30(+8.65%) |
Apr 11, 2012 | 3.513 | 3.534 | 3.249 | 3.428 | 354,904 | -0.05(-1.40%) |
Apr 10, 2012 | 3.656 | 3.721 | 3.430 | 3.477 | 319,264 | -0.22(-5.93%) |
Apr 09, 2012 | 3.952 | 3.960 | 3.463 | 3.696 | 967,130 | -0.40(-9.81%) |
Apr 05, 2012 | 4.001 | 4.135 | 3.826 | 4.098 | 622,413 | +0.02(+0.60%) |
Apr 04, 2012 | 4.870 | 4.870 | 3.891 | 4.074 | 1,321,251 | -0.84(-17.11%) |
Apr 03, 2012 | 5.142 | 5.179 | 4.740 | 4.915 | 482,903 | -0.36(-6.85%) |
Apr 02, 2012 | 4.915 | 5.402 | 4.764 | 5.276 | 543,628 | +0.34(+6.91%) |
Mar 30, 2012 | 4.846 | 4.935 | 4.639 | 4.935 | 497,385 | +0.34(+7.43%) |
Mar 29, 2012 | 4.935 | 4.935 | 4.330 | 4.594 | 588,426 | -0.23(-4.80%) |
Mar 28, 2012 | 4.809 | 4.935 | 4.773 | 4.825 | 332,913 | +0.07(+1.45%) |
Mar 27, 2012 | 4.521 | 4.776 | 4.517 | 4.756 | 373,427 | +0.24(+5.21%) |
Mar 26, 2012 | 4.350 | 4.529 | 4.350 | 4.521 | 296,614 | +0.19(+4.31%) |
Mar 23, 2012 | 4.281 | 4.342 | 4.204 | 4.334 | 124,439 | +0.01(+0.28%) |
Mar 22, 2012 | 4.362 | 4.407 | 4.184 | 4.322 | 319,168 | -0.02(-0.56%) |
Mar 21, 2012 | 4.167 | 4.370 | 4.163 | 4.346 | 213,988 | +0.17(+3.98%) |
Mar 20, 2012 | 4.245 | 4.326 | 4.123 | 4.180 | 387,485 | +0.02(+0.49%) |
Mar 19, 2012 | 4.054 | 4.256 | 3.940 | 4.159 | 571,748 | +0.26(+6.67%) |
Mar 16, 2012 | 3.851 | 3.993 | 3.810 | 3.899 | 231,648 | +0.11(+2.89%) |
Mar 15, 2012 | 3.753 | 3.834 | 3.592 | 3.790 | 160,684 | +0.26(+7.24%) |
Mar 14, 2012 | 3.883 | 3.885 | 3.310 | 3.534 | 346,641 | -0.26(-6.95%) |
Mar 13, 2012 | 3.587 | 3.912 | 3.554 | 3.798 | 288,042 | +0.37(+10.78%) |
Mar 12, 2012 | 3.290 | 3.626 | 3.290 | 3.428 | 258,375 | +0.18(+5.63%) |
Mar 09, 2012 | 2.998 | 3.249 | 2.989 | 3.245 | 202,937 | +0.33(+11.28%) |
Mar 08, 2012 | 2.713 | 3.042 | 2.705 | 2.916 | 113,289 | +0.24(+8.95%) |
Mar 07, 2012 | 2.616 | 2.701 | 2.612 | 2.677 | 38,945 | +0.06(+2.49%) |
Mar 06, 2012 | 2.567 | 2.717 | 2.567 | 2.612 | 42,478 | -0.03(-1.08%) |
Mar 05, 2012 | 2.608 | 2.640 | 2.579 | 2.640 | 59,734 | +0.03(+1.25%) |
Mar 02, 2012 | 2.555 | 2.608 | 2.514 | 2.608 | 64,444 | +0.09(+3.72%) |
Mar 01, 2012 | 2.502 | 2.531 | 2.502 | 2.514 | 43,429 | +0.01(+0.32%) |
Feb 29, 2012 | 2.539 | 2.543 | 2.506 | 2.506 | 25,732 | -0.00(-0.17%) |
Feb 28, 2012 | 2.563 | 2.563 | 2.510 | 2.511 | 71,231 | -0.11(-4.17%) |
Feb 27, 2012 | 2.648 | 2.656 | 2.490 | 2.620 | 120,626 | -0.03(-1.07%) |
Feb 24, 2012 | 2.579 | 2.742 | 2.482 | 2.648 | 162,450 | +0.09(+3.49%) |
Feb 23, 2012 | 2.600 | 2.623 | 2.547 | 2.559 | 30,353 | -0.02(-0.94%) |
Feb 22, 2012 | 2.587 | 2.640 | 2.530 | 2.583 | 65,916 | +0.03(+1.27%) |
Feb 21, 2012 | 2.522 | 2.555 | 2.409 | 2.551 | 135,496 | +0.02(+0.80%) |
Feb 17, 2012 | 2.287 | 2.530 | 2.287 | 2.530 | 80,178 | +0.21(+9.11%) |
Feb 16, 2012 | 2.299 | 2.384 | 2.299 | 2.319 | 17,873 | +0.00(+0.00%) |
Feb 15, 2012 | 2.344 | 2.344 | 2.254 | 2.319 | 56,952 | +0.04(+1.78%) |
Feb 14, 2012 | 2.376 | 2.376 | 2.246 | 2.279 | 80,895 | -0.10(-4.27%) |
Feb 13, 2012 | 2.384 | 2.437 | 2.307 | 2.380 | 67,573 | +0.02(+0.65%) |
Feb 10, 2012 | 2.315 | 2.396 | 2.315 | 2.365 | 208,594 | +0.05(+2.32%) |
Feb 09, 2012 | 2.165 | 2.331 | 2.084 | 2.311 | 113,954 | +0.15(+6.96%) |
Feb 08, 2012 | 2.433 | 2.433 | 2.145 | 2.161 | 359,594 | -0.26(-10.59%) |
Feb 07, 2012 | 2.417 | 2.449 | 2.401 | 2.417 | 48,365 | -0.00(-0.17%) |
Feb 06, 2012 | 2.449 | 2.526 | 2.376 | 2.421 | 113,946 | -0.10(-3.87%) |
Feb 03, 2012 | 2.652 | 2.734 | 2.457 | 2.518 | 116,123 | +0.09(+3.68%) |
Feb 02, 2012 | 2.478 | 2.486 | 2.315 | 2.429 | 82,736 | -0.03(-1.16%) |