Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.937 | 6.163 | 5.869 | 6.133 | 314,706 | +0.15(+2.46%) |
Apr 27, 2012 | 6.330 | 6.330 | 5.918 | 5.986 | 213,998 | -0.32(-5.13%) |
Apr 26, 2012 | 6.173 | 6.310 | 6.094 | 6.310 | 155,655 | +0.15(+2.39%) |
Apr 25, 2012 | 6.349 | 6.379 | 6.045 | 6.163 | 251,590 | -0.04(-0.63%) |
Apr 24, 2012 | 6.124 | 6.227 | 5.986 | 6.202 | 126,931 | +0.10(+1.61%) |
Apr 23, 2012 | 6.124 | 6.133 | 6.035 | 6.104 | 112,353 | -0.05(-0.80%) |
Apr 20, 2012 | 6.232 | 6.320 | 6.065 | 6.153 | 129,358 | -0.05(-0.79%) |
Apr 19, 2012 | 6.163 | 6.379 | 6.065 | 6.202 | 104,309 | +0.10(+1.61%) |
Apr 18, 2012 | 6.124 | 6.182 | 5.898 | 6.104 | 176,996 | -0.04(-0.64%) |
Apr 17, 2012 | 6.447 | 6.624 | 6.104 | 6.143 | 363,994 | -0.28(-4.43%) |
Apr 16, 2012 | 6.614 | 6.624 | 6.251 | 6.428 | 169,715 | -0.12(-1.80%) |
Apr 13, 2012 | 6.261 | 6.585 | 6.054 | 6.546 | 256,364 | +0.25(+3.89%) |
Apr 12, 2012 | 6.389 | 6.408 | 6.232 | 6.300 | 159,350 | -0.03(-0.47%) |
Apr 11, 2012 | 6.075 | 6.359 | 5.996 | 6.330 | 220,336 | +0.33(+5.56%) |
Apr 10, 2012 | 6.192 | 6.447 | 5.918 | 5.996 | 252,521 | -0.23(-3.63%) |
Apr 09, 2012 | 6.251 | 6.330 | 6.094 | 6.222 | 264,344 | -0.11(-1.71%) |
Apr 05, 2012 | 6.467 | 6.467 | 6.133 | 6.330 | 378,758 | -0.16(-2.42%) |
Apr 04, 2012 | 6.811 | 6.811 | 6.408 | 6.487 | 424,420 | -0.39(-5.71%) |
Apr 03, 2012 | 6.860 | 7.017 | 6.575 | 6.879 | 447,798 | -0.03(-0.43%) |
Apr 02, 2012 | 6.624 | 7.272 | 6.575 | 6.909 | 947,169 | +0.44(+6.75%) |
Mar 30, 2012 | 6.683 | 6.722 | 6.379 | 6.472 | 478,739 | -0.16(-2.44%) |
Mar 29, 2012 | 6.143 | 6.693 | 5.976 | 6.634 | 1,340,261 | +0.79(+13.42%) |
Mar 28, 2012 | 5.594 | 5.888 | 5.574 | 5.849 | 374,335 | +0.24(+4.20%) |
Mar 27, 2012 | 6.016 | 6.016 | 5.550 | 5.613 | 332,179 | -0.43(-7.14%) |
Mar 26, 2012 | 5.574 | 6.084 | 5.358 | 6.045 | 497,084 | +0.51(+9.22%) |
Mar 23, 2012 | 5.682 | 5.770 | 5.326 | 5.535 | 388,960 | -0.20(-3.42%) |
Mar 22, 2012 | 5.839 | 5.839 | 5.633 | 5.731 | 180,258 | -0.09(-1.52%) |
Mar 21, 2012 | 5.829 | 5.917 | 5.721 | 5.819 | 271,558 | +0.01(+0.17%) |
Mar 20, 2012 | 6.153 | 6.163 | 5.496 | 5.810 | 1,041,953 | -0.34(-5.58%) |
Mar 19, 2012 | 5.221 | 6.173 | 5.133 | 6.153 | 1,097,846 | +1.00(+19.43%) |
Mar 16, 2012 | 5.211 | 5.211 | 5.005 | 5.152 | 191,426 | -0.06(-1.13%) |
Mar 15, 2012 | 5.388 | 5.437 | 4.966 | 5.211 | 319,526 | -0.14(-2.57%) |
Mar 14, 2012 | 4.956 | 5.633 | 4.920 | 5.348 | 583,926 | +0.39(+7.92%) |
Mar 13, 2012 | 4.789 | 4.975 | 4.661 | 4.956 | 392,563 | +0.20(+4.12%) |
Mar 12, 2012 | 4.475 | 4.809 | 4.269 | 4.760 | 376,984 | +0.44(+10.23%) |
Mar 09, 2012 | 4.181 | 4.347 | 4.024 | 4.318 | 160,683 | +0.14(+3.29%) |
Mar 08, 2012 | 4.495 | 4.828 | 3.935 | 4.181 | 741,752 | -0.23(-5.12%) |
Mar 07, 2012 | 3.886 | 4.632 | 3.827 | 4.406 | 1,030,619 | +0.72(+19.41%) |
Mar 06, 2012 | 3.150 | 3.778 | 3.140 | 3.690 | 448,134 | +0.54(+17.14%) |
Mar 05, 2012 | 3.425 | 3.425 | 2.945 | 3.150 | 241,250 | -0.02(-0.62%) |
Mar 02, 2012 | 3.150 | 3.258 | 3.150 | 3.170 | 114,674 | +0.00(+0.00%) |
Mar 01, 2012 | 2.964 | 3.189 | 2.964 | 3.170 | 49,825 | +0.04(+1.25%) |
Feb 29, 2012 | 3.189 | 3.219 | 3.121 | 3.131 | 45,266 | -0.06(-1.85%) |
Feb 28, 2012 | 3.189 | 3.235 | 3.081 | 3.189 | 85,607 | -0.03(-0.91%) |
Feb 27, 2012 | 3.219 | 3.288 | 3.140 | 3.219 | 71,905 | +0.06(+1.86%) |
Feb 24, 2012 | 2.895 | 3.219 | 2.895 | 3.160 | 110,267 | +0.31(+11.03%) |
Feb 23, 2012 | 2.944 | 2.945 | 2.807 | 2.846 | 231,964 | -0.10(-3.33%) |
Feb 22, 2012 | 2.797 | 3.023 | 2.797 | 2.944 | 77,893 | +0.11(+3.81%) |
Feb 21, 2012 | 2.944 | 2.963 | 2.787 | 2.836 | 61,374 | -0.09(-3.02%) |
Feb 17, 2012 | 3.023 | 3.042 | 2.846 | 2.924 | 78,366 | -0.10(-3.25%) |
Feb 16, 2012 | 3.072 | 3.140 | 2.954 | 3.023 | 98,441 | -0.08(-2.53%) |
Feb 15, 2012 | 3.238 | 3.238 | 3.072 | 3.101 | 64,456 | -0.14(-4.24%) |
Feb 14, 2012 | 3.425 | 3.445 | 3.199 | 3.238 | 83,392 | -0.16(-4.63%) |
Feb 13, 2012 | 3.454 | 3.513 | 3.356 | 3.395 | 74,725 | -0.03(-0.86%) |
Feb 10, 2012 | 3.602 | 3.602 | 3.386 | 3.425 | 163,505 | -0.18(-4.90%) |
Feb 09, 2012 | 3.533 | 3.651 | 3.474 | 3.602 | 552,060 | +0.20(+5.76%) |
Feb 08, 2012 | 2.885 | 3.425 | 2.875 | 3.405 | 371,892 | +0.53(+18.43%) |
Feb 07, 2012 | 2.826 | 2.885 | 2.826 | 2.875 | 160,112 | +0.03(+1.03%) |
Feb 06, 2012 | 2.807 | 2.875 | 2.777 | 2.846 | 166,603 | +0.03(+1.05%) |
Feb 03, 2012 | 2.816 | 2.846 | 2.709 | 2.816 | 113,463 | -0.01(-0.34%) |
Feb 02, 2012 | 2.816 | 2.826 | 2.758 | 2.826 | 73,288 | +0.01(+0.34%) |
Feb 01, 2012 | 2.771 | 2.826 | 2.728 | 2.816 | 132,904 | +0.09(+3.24%) |
Jan 31, 2012 | 2.758 | 2.797 | 2.648 | 2.728 | 115,961 | -0.03(-1.07%) |
Jan 30, 2012 | 2.748 | 2.826 | 2.664 | 2.758 | 116,642 | +0.02(+0.72%) |
Jan 27, 2012 | 2.748 | 2.777 | 2.689 | 2.738 | 186,268 | +0.03(+1.09%) |
Jan 26, 2012 | 2.493 | 2.777 | 2.473 | 2.709 | 187,789 | +0.23(+9.09%) |
Jan 25, 2012 | 2.355 | 2.493 | 2.355 | 2.483 | 134,704 | +0.10(+4.12%) |
Jan 24, 2012 | 2.375 | 2.394 | 2.296 | 2.385 | 57,218 | -0.01(-0.41%) |
Jan 23, 2012 | 2.416 | 2.416 | 2.365 | 2.394 | 41,889 | -0.03(-1.21%) |
Jan 20, 2012 | 2.396 | 2.434 | 2.375 | 2.424 | 22,742 | +0.01(+0.41%) |
Jan 19, 2012 | 2.434 | 2.453 | 2.414 | 2.414 | 33,375 | -0.03(-1.20%) |
Jan 18, 2012 | 2.473 | 2.483 | 2.375 | 2.444 | 106,766 | +0.00(+0.00%) |
Jan 17, 2012 | 2.453 | 2.512 | 2.434 | 2.443 | 104,680 | +0.07(+2.89%) |
Jan 13, 2012 | 2.404 | 2.453 | 2.277 | 2.375 | 55,441 | -0.08(-3.20%) |
Jan 12, 2012 | 2.434 | 2.532 | 2.404 | 2.453 | 43,001 | +0.03(+1.21%) |
Jan 11, 2012 | 2.316 | 2.493 | 2.316 | 2.424 | 118,479 | +0.11(+4.66%) |
Jan 10, 2012 | 2.326 | 2.355 | 2.287 | 2.316 | 49,587 | -0.01(-0.42%) |
Jan 09, 2012 | 2.355 | 2.404 | 2.305 | 2.326 | 101,236 | -0.08(-3.27%) |
Jan 06, 2012 | 2.208 | 2.453 | 2.208 | 2.404 | 258,223 | +0.29(+13.95%) |
Jan 05, 2012 | 2.130 | 2.247 | 2.061 | 2.110 | 157,830 | +0.05(+2.38%) |
Jan 04, 2012 | 2.120 | 2.120 | 2.022 | 2.061 | 35,237 | +0.10(+5.00%) |
Dec 30, 2011 | 1.933 | 2.012 | 1.884 | 1.963 | 100,935 | -0.04(-1.96%) |
Dec 29, 2011 | 2.051 | 2.110 | 1.884 | 2.002 | 170,916 | -0.05(-2.39%) |
Dec 28, 2011 | 2.090 | 2.090 | 2.022 | 2.051 | 50,929 | -0.11(-5.00%) |
Dec 27, 2011 | 2.120 | 2.159 | 2.056 | 2.159 | 116,657 | -0.01(-0.45%) |
Dec 23, 2011 | 2.149 | 2.198 | 2.110 | 2.169 | 30,725 | -0.02(-0.90%) |
Dec 21, 2011 | 2.218 | 2.237 | 2.110 | 2.188 | 57,634 | -0.04(-1.76%) |
Dec 20, 2011 | 2.159 | 2.228 | 2.159 | 2.228 | 50,009 | +0.08(+3.65%) |
Dec 19, 2011 | 2.179 | 2.257 | 2.110 | 2.149 | 41,951 | -0.01(-0.45%) |
Dec 16, 2011 | 2.149 | 2.198 | 2.120 | 2.159 | 36,973 | +0.00(+0.00%) |
Dec 15, 2011 | 2.159 | 2.179 | 2.022 | 2.159 | 58,309 | +0.00(+0.00%) |
Dec 14, 2011 | 2.218 | 2.277 | 2.149 | 2.159 | 64,205 | -0.09(-3.93%) |
Dec 13, 2011 | 2.257 | 2.287 | 2.237 | 2.247 | 41,276 | -0.03(-1.29%) |
Dec 12, 2011 | 2.326 | 2.326 | 2.237 | 2.277 | 62,191 | -0.05(-2.11%) |
Dec 09, 2011 | 2.277 | 2.355 | 2.267 | 2.326 | 27,122 | +0.07(+3.04%) |
Dec 08, 2011 | 2.404 | 2.404 | 2.257 | 2.257 | 48,071 | -0.15(-6.12%) |
Dec 07, 2011 | 2.385 | 2.404 | 2.355 | 2.404 | 22,125 | +0.01(+0.41%) |
Dec 06, 2011 | 2.404 | 2.424 | 2.355 | 2.394 | 53,519 | -0.01(-0.41%) |
Dec 05, 2011 | 2.404 | 2.404 | 2.365 | 2.404 | 11,111 | +0.02(+0.82%) |
Dec 02, 2011 | 2.453 | 2.453 | 2.355 | 2.385 | 37,406 | -0.05(-2.02%) |
Dec 01, 2011 | 2.394 | 2.483 | 2.355 | 2.434 | 77,223 | +0.06(+2.48%) |
Nov 30, 2011 | 2.316 | 2.424 | 2.316 | 2.375 | 81,244 | +0.06(+2.54%) |
Nov 29, 2011 | 2.326 | 2.346 | 2.306 | 2.316 | 27,432 | -0.04(-1.67%) |
Nov 28, 2011 | 2.453 | 2.453 | 2.306 | 2.355 | 86,953 | -0.06(-2.44%) |
Nov 25, 2011 | 2.483 | 2.483 | 2.384 | 2.414 | 29,605 | -0.10(-3.91%) |
Nov 23, 2011 | 2.581 | 2.581 | 2.472 | 2.512 | 17,024 | -0.01(-0.39%) |
Nov 22, 2011 | 2.552 | 2.571 | 2.493 | 2.522 | 31,462 | +0.00(+0.00%) |
Nov 21, 2011 | 2.483 | 2.542 | 2.414 | 2.522 | 127,760 | -0.02(-0.77%) |
Nov 18, 2011 | 2.640 | 2.640 | 2.523 | 2.542 | 29,637 | -0.05(-1.89%) |
Nov 17, 2011 | 2.610 | 2.630 | 2.561 | 2.591 | 24,370 | -0.02(-0.75%) |
Nov 16, 2011 | 2.620 | 2.669 | 2.571 | 2.610 | 48,125 | -0.04(-1.48%) |
Nov 15, 2011 | 2.453 | 2.650 | 2.434 | 2.650 | 43,013 | +0.15(+5.88%) |
Nov 14, 2011 | 2.453 | 2.561 | 2.375 | 2.502 | 37,299 | +0.06(+2.41%) |
Nov 11, 2011 | 2.493 | 2.493 | 2.435 | 2.444 | 41,536 | -0.05(-1.97%) |
Nov 10, 2011 | 2.434 | 2.522 | 2.404 | 2.493 | 47,309 | +0.02(+0.79%) |
Nov 09, 2011 | 2.502 | 2.512 | 2.444 | 2.473 | 85,323 | -0.07(-2.70%) |
Nov 08, 2011 | 2.552 | 2.571 | 2.483 | 2.542 | 35,819 | -0.01(-0.38%) |
Nov 07, 2011 | 2.601 | 2.601 | 2.473 | 2.552 | 108,305 | -0.04(-1.52%) |
Nov 04, 2011 | 2.650 | 2.699 | 2.591 | 2.591 | 21,972 | -0.06(-2.22%) |
Nov 03, 2011 | 2.718 | 2.718 | 2.552 | 2.650 | 42,550 | -0.01(-0.37%) |
Nov 02, 2011 | 2.728 | 2.748 | 2.582 | 2.659 | 45,544 | -0.05(-1.81%) |
Nov 01, 2011 | 2.659 | 2.709 | 2.601 | 2.709 | 73,732 | +0.02(+0.73%) |
Oct 31, 2011 | 2.679 | 2.775 | 2.669 | 2.689 | 19,679 | -0.06(-2.14%) |
Oct 28, 2011 | 2.669 | 2.758 | 2.659 | 2.748 | 109,604 | +0.02(+0.72%) |
Oct 27, 2011 | 2.748 | 2.767 | 2.610 | 2.728 | 155,666 | +0.08(+2.96%) |
Oct 26, 2011 | 2.826 | 2.826 | 2.650 | 2.650 | 108,114 | -0.12(-4.26%) |
Oct 25, 2011 | 2.826 | 2.836 | 2.709 | 2.767 | 65,319 | -0.07(-2.42%) |
Oct 24, 2011 | 2.934 | 2.934 | 2.767 | 2.836 | 71,181 | -0.02(-0.69%) |
Oct 21, 2011 | 2.934 | 2.964 | 2.797 | 2.856 | 138,252 | -0.07(-2.35%) |
Oct 20, 2011 | 2.895 | 2.924 | 2.767 | 2.924 | 79,090 | +0.03(+1.01%) |
Oct 19, 2011 | 3.199 | 3.288 | 2.895 | 2.895 | 372,798 | -0.34(-10.61%) |
Oct 18, 2011 | 2.640 | 4.347 | 2.601 | 3.238 | 1,119,637 | +0.57(+21.32%) |
Oct 17, 2011 | 2.709 | 2.797 | 2.630 | 2.669 | 26,173 | -0.10(-3.55%) |
Oct 14, 2011 | 2.826 | 2.826 | 2.679 | 2.767 | 28,899 | -0.04(-1.40%) |
Oct 13, 2011 | 2.748 | 2.826 | 2.650 | 2.807 | 29,158 | +0.01(+0.35%) |
Oct 12, 2011 | 2.561 | 2.846 | 2.561 | 2.797 | 67,650 | -0.08(-2.73%) |
Oct 11, 2011 | 2.797 | 2.875 | 2.728 | 2.875 | 33,968 | -0.07(-2.33%) |
Oct 10, 2011 | 3.003 | 3.091 | 2.856 | 2.944 | 19,042 | +0.02(+0.67%) |
Oct 07, 2011 | 2.571 | 2.993 | 2.571 | 2.924 | 83,521 | +0.02(+0.68%) |
Oct 06, 2011 | 2.924 | 3.042 | 2.728 | 2.905 | 20,364 | -0.01(-0.34%) |
Oct 05, 2011 | 2.964 | 3.042 | 2.732 | 2.915 | 68,500 | +0.34(+13.36%) |
Oct 04, 2011 | 2.532 | 2.591 | 2.453 | 2.571 | 29,123 | -0.02(-0.76%) |