Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.380 | 3.700 | 3.380 | 3.620 | 127,960 | +0.25(+7.42%) |
Apr 27, 2012 | 3.200 | 3.370 | 3.200 | 3.370 | 76,176 | +0.20(+6.31%) |
Apr 26, 2012 | 3.010 | 3.210 | 3.000 | 3.170 | 156,266 | +0.15(+4.97%) |
Apr 25, 2012 | 2.960 | 3.040 | 2.920 | 3.020 | 64,170 | +0.01(+0.33%) |
Apr 24, 2012 | 2.990 | 3.050 | 2.980 | 3.010 | 27,541 | +0.01(+0.33%) |
Apr 23, 2012 | 2.990 | 3.020 | 2.940 | 3.000 | 51,699 | -0.06(-1.96%) |
Apr 20, 2012 | 3.060 | 3.120 | 2.970 | 3.060 | 57,590 | +0.06(+2.00%) |
Apr 19, 2012 | 2.990 | 3.030 | 2.990 | 3.000 | 19,128 | +0.03(+1.01%) |
Apr 18, 2012 | 2.940 | 2.985 | 2.920 | 2.970 | 51,563 | +0.01(+0.34%) |
Apr 17, 2012 | 3.010 | 3.010 | 2.920 | 2.960 | 57,385 | -0.02(-0.67%) |
Apr 16, 2012 | 2.920 | 3.109 | 2.880 | 2.980 | 39,895 | +0.09(+3.11%) |
Apr 13, 2012 | 3.060 | 3.060 | 2.890 | 2.890 | 48,188 | -0.19(-6.17%) |
Apr 12, 2012 | 3.030 | 3.170 | 3.030 | 3.080 | 29,714 | +0.04(+1.32%) |
Apr 11, 2012 | 2.870 | 3.090 | 2.822 | 3.040 | 77,338 | +0.15(+5.19%) |
Apr 10, 2012 | 3.030 | 3.050 | 2.840 | 2.890 | 56,636 | -0.14(-4.62%) |
Apr 09, 2012 | 3.010 | 3.060 | 2.860 | 3.030 | 44,762 | -0.04(-1.30%) |
Apr 05, 2012 | 3.420 | 3.420 | 3.070 | 3.070 | 33,054 | -0.15(-4.66%) |
Apr 04, 2012 | 3.390 | 3.390 | 3.210 | 3.220 | 87,288 | -0.21(-6.12%) |
Apr 03, 2012 | 3.510 | 3.550 | 3.400 | 3.430 | 82,205 | -0.09(-2.56%) |
Apr 02, 2012 | 3.600 | 3.600 | 3.500 | 3.520 | 40,112 | -0.09(-2.49%) |
Mar 30, 2012 | 3.730 | 3.730 | 3.610 | 3.610 | 35,387 | -0.06(-1.63%) |
Mar 29, 2012 | 3.600 | 3.700 | 3.600 | 3.670 | 30,884 | +0.00(+0.00%) |
Mar 28, 2012 | 3.700 | 3.700 | 3.660 | 3.670 | 27,217 | -0.01(-0.27%) |
Mar 27, 2012 | 3.710 | 3.730 | 3.660 | 3.680 | 42,179 | -0.03(-0.81%) |
Mar 26, 2012 | 3.600 | 3.800 | 3.550 | 3.710 | 83,076 | +0.14(+3.92%) |
Mar 23, 2012 | 3.540 | 3.570 | 3.490 | 3.570 | 355,654 | +0.05(+1.42%) |
Mar 22, 2012 | 3.600 | 3.630 | 3.510 | 3.520 | 45,073 | -0.11(-3.03%) |
Mar 21, 2012 | 3.650 | 3.667 | 3.610 | 3.630 | 29,704 | -0.02(-0.55%) |
Mar 20, 2012 | 3.570 | 3.770 | 3.540 | 3.650 | 329,158 | +0.05(+1.39%) |
Mar 19, 2012 | 3.590 | 3.610 | 3.540 | 3.600 | 63,163 | +0.01(+0.28%) |
Mar 16, 2012 | 3.650 | 3.660 | 3.590 | 3.590 | 99,141 | -0.07(-1.91%) |
Mar 15, 2012 | 3.660 | 3.700 | 3.620 | 3.660 | 26,241 | +0.02(+0.55%) |
Mar 14, 2012 | 3.680 | 3.680 | 3.600 | 3.640 | 42,329 | -0.05(-1.36%) |
Mar 13, 2012 | 3.640 | 3.700 | 3.580 | 3.690 | 44,116 | +0.09(+2.50%) |
Mar 12, 2012 | 3.630 | 3.630 | 3.580 | 3.600 | 18,715 | -0.03(-0.83%) |
Mar 09, 2012 | 3.710 | 3.770 | 3.600 | 3.630 | 158,457 | -0.09(-2.42%) |
Mar 08, 2012 | 3.750 | 3.880 | 3.610 | 3.720 | 189,488 | -0.01(-0.27%) |
Mar 07, 2012 | 3.680 | 3.740 | 3.500 | 3.730 | 575,198 | +0.06(+1.63%) |
Mar 06, 2012 | 3.850 | 3.880 | 3.620 | 3.670 | 128,813 | -0.24(-6.14%) |
Mar 05, 2012 | 4.000 | 4.070 | 3.870 | 3.910 | 90,411 | -0.09(-2.25%) |
Mar 02, 2012 | 4.170 | 4.360 | 3.950 | 4.000 | 384,286 | -0.95(-19.19%) |
Mar 01, 2012 | 4.890 | 5.009 | 4.890 | 4.950 | 63,472 | +0.10(+2.06%) |
Feb 29, 2012 | 4.960 | 4.960 | 4.830 | 4.850 | 65,531 | +0.00(+0.00%) |
Feb 28, 2012 | 4.810 | 4.980 | 4.810 | 4.850 | 50,729 | +0.04(+0.83%) |
Feb 27, 2012 | 4.870 | 4.950 | 4.800 | 4.810 | 21,690 | -0.11(-2.24%) |
Feb 24, 2012 | 4.950 | 5.070 | 4.800 | 4.920 | 26,484 | -0.01(-0.20%) |
Feb 23, 2012 | 4.820 | 4.940 | 4.620 | 4.930 | 30,915 | +0.11(+2.28%) |
Feb 22, 2012 | 4.810 | 4.870 | 4.710 | 4.820 | 109,880 | +0.06(+1.26%) |
Feb 21, 2012 | 4.380 | 4.800 | 4.350 | 4.760 | 82,960 | +0.39(+8.92%) |
Feb 17, 2012 | 4.400 | 4.440 | 4.360 | 4.370 | 195,076 | -0.03(-0.68%) |
Feb 16, 2012 | 4.390 | 4.440 | 4.280 | 4.400 | 58,409 | +0.00(+0.00%) |
Feb 15, 2012 | 4.420 | 4.510 | 4.350 | 4.400 | 70,227 | +0.00(+0.00%) |
Feb 14, 2012 | 4.500 | 4.500 | 4.390 | 4.400 | 31,546 | -0.11(-2.44%) |
Feb 13, 2012 | 4.430 | 4.600 | 4.430 | 4.510 | 74,856 | +0.14(+3.20%) |
Feb 10, 2012 | 4.630 | 4.670 | 4.320 | 4.370 | 91,216 | -0.31(-6.62%) |
Feb 09, 2012 | 4.870 | 4.880 | 4.680 | 4.680 | 61,672 | -0.18(-3.70%) |
Feb 08, 2012 | 4.850 | 4.940 | 4.800 | 4.860 | 82,156 | +0.03(+0.62%) |
Feb 07, 2012 | 4.930 | 4.960 | 4.820 | 4.830 | 44,286 | -0.15(-3.01%) |
Feb 06, 2012 | 5.030 | 5.030 | 4.940 | 4.980 | 28,555 | -0.07(-1.39%) |
Feb 03, 2012 | 5.170 | 5.170 | 5.000 | 5.050 | 67,895 | -0.02(-0.39%) |
Feb 02, 2012 | 5.040 | 5.090 | 4.971 | 5.070 | 38,381 | -0.04(-0.78%) |