Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.756 | 4.756 | 4.561 | 4.570 | 173,899 | -0.21(-4.44%) |
Apr 27, 2012 | 4.721 | 4.783 | 4.623 | 4.783 | 104,096 | +0.10(+2.08%) |
Apr 26, 2012 | 4.685 | 4.703 | 4.606 | 4.685 | 106,184 | -0.03(-0.56%) |
Apr 25, 2012 | 4.730 | 4.801 | 4.685 | 4.712 | 161,168 | +0.07(+1.53%) |
Apr 24, 2012 | 4.570 | 4.694 | 4.561 | 4.641 | 290,110 | +0.08(+1.75%) |
Apr 23, 2012 | 4.641 | 4.685 | 4.491 | 4.561 | 401,582 | -0.18(-3.74%) |
Apr 20, 2012 | 4.880 | 5.013 | 4.739 | 4.739 | 322,551 | -0.04(-0.93%) |
Apr 19, 2012 | 4.898 | 4.987 | 4.721 | 4.783 | 346,401 | -0.10(-2.00%) |
Apr 18, 2012 | 4.889 | 4.916 | 4.836 | 4.880 | 283,569 | -0.06(-1.25%) |
Apr 17, 2012 | 4.880 | 5.004 | 4.809 | 4.942 | 145,767 | +0.13(+2.76%) |
Apr 16, 2012 | 4.845 | 4.916 | 4.748 | 4.809 | 120,093 | +0.01(+0.18%) |
Apr 13, 2012 | 4.925 | 4.951 | 4.783 | 4.801 | 197,209 | -0.17(-3.39%) |
Apr 12, 2012 | 4.703 | 5.013 | 4.703 | 4.969 | 229,050 | +0.27(+5.65%) |
Apr 11, 2012 | 4.650 | 4.809 | 4.628 | 4.703 | 236,097 | +0.12(+2.71%) |
Apr 10, 2012 | 4.712 | 4.880 | 4.553 | 4.579 | 430,998 | -0.12(-2.64%) |
Apr 09, 2012 | 4.863 | 4.925 | 4.685 | 4.703 | 342,425 | -0.29(-5.85%) |
Apr 05, 2012 | 4.898 | 5.022 | 4.898 | 4.995 | 305,784 | +0.08(+1.62%) |
Apr 04, 2012 | 4.951 | 4.987 | 4.880 | 4.916 | 235,800 | -0.11(-2.12%) |
Apr 03, 2012 | 5.190 | 5.226 | 4.933 | 5.022 | 428,798 | -0.20(-3.90%) |
Apr 02, 2012 | 4.907 | 5.252 | 4.863 | 5.226 | 627,757 | +0.30(+6.12%) |
Mar 30, 2012 | 4.933 | 5.084 | 4.871 | 4.925 | 336,254 | +0.01(+0.18%) |
Mar 29, 2012 | 4.818 | 4.995 | 4.783 | 4.916 | 323,053 | +0.05(+1.09%) |
Mar 28, 2012 | 4.827 | 4.906 | 4.739 | 4.863 | 274,506 | +0.04(+0.73%) |
Mar 27, 2012 | 4.880 | 4.987 | 4.818 | 4.827 | 270,382 | -0.04(-0.91%) |
Mar 26, 2012 | 4.809 | 4.898 | 4.756 | 4.871 | 280,490 | +0.14(+3.00%) |
Mar 23, 2012 | 4.765 | 4.765 | 4.659 | 4.730 | 241,792 | -0.04(-0.74%) |
Mar 22, 2012 | 4.792 | 4.880 | 4.730 | 4.765 | 237,621 | -0.10(-2.00%) |
Mar 21, 2012 | 4.960 | 5.022 | 4.774 | 4.863 | 432,950 | -0.05(-1.08%) |
Mar 20, 2012 | 5.013 | 5.066 | 4.907 | 4.916 | 310,556 | -0.16(-3.14%) |
Mar 19, 2012 | 5.226 | 5.261 | 5.066 | 5.075 | 531,557 | -0.14(-2.72%) |
Mar 16, 2012 | 4.871 | 5.252 | 4.792 | 5.217 | 954,242 | +0.32(+6.51%) |
Mar 15, 2012 | 5.066 | 5.111 | 4.756 | 4.898 | 795,345 | -0.22(-4.33%) |
Mar 14, 2012 | 4.030 | 5.137 | 4.030 | 5.119 | 1,840,004 | +1.06(+26.20%) |
Mar 13, 2012 | 3.924 | 4.074 | 3.906 | 4.057 | 296,309 | +0.19(+4.81%) |
Mar 12, 2012 | 3.915 | 3.928 | 3.844 | 3.871 | 85,429 | -0.05(-1.35%) |
Mar 09, 2012 | 3.826 | 3.950 | 3.800 | 3.924 | 153,418 | +0.09(+2.31%) |
Mar 08, 2012 | 3.835 | 3.844 | 3.764 | 3.835 | 136,397 | +0.03(+0.70%) |
Mar 07, 2012 | 3.791 | 3.853 | 3.764 | 3.809 | 173,342 | +0.03(+0.70%) |
Mar 06, 2012 | 3.879 | 3.924 | 3.782 | 3.782 | 280,238 | -0.13(-3.39%) |
Mar 05, 2012 | 3.844 | 3.924 | 3.835 | 3.915 | 218,252 | +0.08(+2.08%) |
Mar 02, 2012 | 4.127 | 4.136 | 3.835 | 3.835 | 342,583 | -0.28(-6.88%) |
Mar 01, 2012 | 4.172 | 4.207 | 4.101 | 4.119 | 366,046 | -0.04(-1.06%) |
Feb 29, 2012 | 4.251 | 4.287 | 4.163 | 4.163 | 351,047 | -0.08(-1.88%) |
Feb 28, 2012 | 4.269 | 4.287 | 4.189 | 4.243 | 230,461 | +0.01(+0.21%) |
Feb 27, 2012 | 4.189 | 4.296 | 4.163 | 4.234 | 292,191 | +0.01(+0.21%) |
Feb 24, 2012 | 4.048 | 4.305 | 4.048 | 4.225 | 423,955 | +0.17(+4.15%) |
Feb 23, 2012 | 3.933 | 4.057 | 3.897 | 4.057 | 174,182 | +0.12(+3.15%) |
Feb 22, 2012 | 4.012 | 4.039 | 3.933 | 3.933 | 164,028 | -0.08(-1.99%) |
Feb 21, 2012 | 4.048 | 4.074 | 3.959 | 4.012 | 121,667 | -0.04(-1.09%) |
Feb 17, 2012 | 4.092 | 4.101 | 4.003 | 4.057 | 129,673 | +0.00(+0.00%) |
Feb 16, 2012 | 3.915 | 4.083 | 3.915 | 4.057 | 192,312 | +0.14(+3.62%) |
Feb 15, 2012 | 3.959 | 3.995 | 3.888 | 3.915 | 187,853 | -0.02(-0.45%) |
Feb 14, 2012 | 3.977 | 4.021 | 3.897 | 3.933 | 123,425 | -0.06(-1.55%) |
Feb 13, 2012 | 4.012 | 4.039 | 3.941 | 3.995 | 213,408 | +0.04(+1.12%) |
Feb 10, 2012 | 4.074 | 4.092 | 3.950 | 3.950 | 130,726 | -0.19(-4.70%) |
Feb 09, 2012 | 4.172 | 4.181 | 4.110 | 4.145 | 116,970 | -0.01(-0.21%) |
Feb 08, 2012 | 4.110 | 4.243 | 4.083 | 4.154 | 172,193 | +0.07(+1.74%) |
Feb 07, 2012 | 4.119 | 4.181 | 4.083 | 4.083 | 204,102 | -0.04(-1.07%) |
Feb 06, 2012 | 4.074 | 4.172 | 4.048 | 4.127 | 148,332 | +0.03(+0.65%) |
Feb 03, 2012 | 3.968 | 4.136 | 3.959 | 4.101 | 323,877 | +0.15(+3.81%) |
Feb 02, 2012 | 3.897 | 3.977 | 3.844 | 3.950 | 317,270 | +0.07(+1.83%) |