Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.830 | 3.890 | 3.620 | 3.620 | 544,050 | -0.21(-5.48%) |
Apr 27, 2012 | 3.900 | 3.990 | 3.800 | 3.830 | 317,028 | -0.04(-1.03%) |
Apr 26, 2012 | 3.900 | 3.990 | 3.850 | 3.870 | 180,291 | -0.04(-1.02%) |
Apr 25, 2012 | 4.050 | 4.090 | 3.900 | 3.910 | 203,573 | -0.07(-1.76%) |
Apr 24, 2012 | 3.950 | 4.020 | 3.850 | 3.980 | 175,321 | +0.02(+0.51%) |
Apr 23, 2012 | 4.190 | 4.250 | 3.937 | 3.960 | 300,305 | -0.20(-4.81%) |
Apr 20, 2012 | 4.100 | 4.180 | 4.055 | 4.160 | 422,590 | +0.10(+2.46%) |
Apr 19, 2012 | 3.900 | 4.140 | 3.900 | 4.060 | 792,614 | +0.16(+4.10%) |
Apr 18, 2012 | 3.970 | 4.000 | 3.850 | 3.900 | 174,505 | -0.11(-2.74%) |
Apr 17, 2012 | 3.840 | 4.030 | 3.840 | 4.010 | 131,256 | +0.17(+4.43%) |
Apr 16, 2012 | 3.950 | 3.980 | 3.740 | 3.840 | 179,325 | -0.09(-2.29%) |
Apr 13, 2012 | 4.110 | 4.140 | 3.910 | 3.930 | 184,877 | -0.24(-5.76%) |
Apr 12, 2012 | 4.050 | 4.180 | 4.020 | 4.170 | 185,115 | +0.11(+2.71%) |
Apr 11, 2012 | 4.010 | 4.140 | 3.980 | 4.060 | 283,077 | +0.10(+2.53%) |
Apr 10, 2012 | 4.080 | 4.190 | 3.920 | 3.960 | 251,073 | -0.09(-2.22%) |
Apr 09, 2012 | 4.280 | 4.340 | 4.020 | 4.050 | 340,554 | -0.31(-7.11%) |
Apr 05, 2012 | 4.700 | 4.740 | 4.340 | 4.360 | 330,256 | -0.37(-7.82%) |
Apr 04, 2012 | 4.790 | 4.859 | 4.640 | 4.730 | 319,279 | -0.09(-1.87%) |
Apr 03, 2012 | 4.970 | 5.000 | 4.770 | 4.820 | 176,758 | -0.15(-3.02%) |
Apr 02, 2012 | 4.820 | 4.970 | 4.640 | 4.970 | 260,116 | +0.14(+2.90%) |
Mar 30, 2012 | 5.130 | 5.130 | 4.820 | 4.830 | 307,134 | -0.30(-5.85%) |
Mar 29, 2012 | 5.000 | 5.140 | 4.910 | 5.130 | 153,489 | +0.10(+1.99%) |
Mar 28, 2012 | 5.250 | 5.250 | 4.970 | 5.030 | 196,473 | -0.18(-3.45%) |
Mar 27, 2012 | 5.280 | 5.280 | 5.110 | 5.210 | 359,305 | -0.05(-0.95%) |
Mar 26, 2012 | 5.160 | 5.290 | 5.092 | 5.260 | 189,053 | +0.09(+1.74%) |
Mar 23, 2012 | 5.280 | 5.300 | 5.040 | 5.170 | 201,457 | -0.11(-2.08%) |
Mar 22, 2012 | 5.180 | 5.300 | 5.180 | 5.280 | 291,081 | +0.04(+0.76%) |
Mar 21, 2012 | 5.260 | 5.300 | 5.190 | 5.240 | 154,417 | -0.03(-0.57%) |
Mar 20, 2012 | 5.370 | 5.390 | 5.150 | 5.270 | 207,926 | -0.14(-2.59%) |
Mar 19, 2012 | 5.360 | 5.510 | 5.290 | 5.410 | 437,516 | +0.04(+0.74%) |
Mar 16, 2012 | 5.240 | 5.470 | 5.220 | 5.370 | 494,570 | +0.14(+2.68%) |
Mar 15, 2012 | 5.340 | 5.350 | 5.120 | 5.230 | 309,775 | -0.13(-2.43%) |
Mar 14, 2012 | 5.240 | 5.440 | 5.210 | 5.360 | 294,523 | +0.10(+1.90%) |
Mar 13, 2012 | 5.300 | 5.360 | 4.780 | 5.260 | 1,126,229 | -0.29(-5.23%) |
Mar 12, 2012 | 5.620 | 5.700 | 5.510 | 5.550 | 262,140 | -0.04(-0.72%) |
Mar 09, 2012 | 5.500 | 5.720 | 5.436 | 5.590 | 327,762 | +0.08(+1.45%) |
Mar 08, 2012 | 5.620 | 5.670 | 5.380 | 5.510 | 477,520 | -0.08(-1.43%) |
Mar 07, 2012 | 5.540 | 5.950 | 5.510 | 5.590 | 1,094,994 | -0.02(-0.36%) |
Mar 06, 2012 | 5.470 | 5.650 | 5.140 | 5.610 | 1,545,373 | +0.03(+0.54%) |
Mar 05, 2012 | 4.700 | 5.600 | 4.690 | 5.580 | 2,239,099 | +0.89(+18.98%) |
Mar 02, 2012 | 4.730 | 4.880 | 4.630 | 4.690 | 418,290 | -0.04(-0.85%) |
Mar 01, 2012 | 4.720 | 4.820 | 4.630 | 4.730 | 439,443 | +0.07(+1.50%) |
Feb 29, 2012 | 4.510 | 4.798 | 4.490 | 4.660 | 640,382 | +0.15(+3.33%) |
Feb 28, 2012 | 4.430 | 4.540 | 4.380 | 4.510 | 502,605 | +0.12(+2.73%) |
Feb 27, 2012 | 4.270 | 4.440 | 4.220 | 4.390 | 133,844 | +0.08(+1.86%) |
Feb 24, 2012 | 4.200 | 4.450 | 4.110 | 4.310 | 1,126,569 | +0.10(+2.38%) |
Feb 23, 2012 | 4.220 | 4.250 | 4.171 | 4.210 | 336,731 | +0.02(+0.48%) |
Feb 22, 2012 | 4.370 | 4.370 | 4.180 | 4.190 | 351,269 | -0.20(-4.56%) |
Feb 21, 2012 | 4.550 | 4.590 | 4.300 | 4.390 | 590,405 | -0.13(-2.88%) |
Feb 17, 2012 | 3.990 | 4.580 | 3.990 | 4.520 | 1,732,551 | +0.52(+13.00%) |
Feb 16, 2012 | 4.000 | 4.020 | 3.810 | 4.000 | 527,330 | -0.11(-2.68%) |
Feb 15, 2012 | 4.240 | 4.290 | 3.960 | 4.110 | 1,846,329 | +0.44(+11.99%) |
Feb 14, 2012 | 3.880 | 3.890 | 3.550 | 3.670 | 359,199 | -0.23(-5.90%) |
Feb 13, 2012 | 3.920 | 4.050 | 3.890 | 3.900 | 152,172 | +0.06(+1.56%) |
Feb 10, 2012 | 3.910 | 3.970 | 3.840 | 3.840 | 144,906 | -0.12(-3.03%) |
Feb 09, 2012 | 4.080 | 4.080 | 3.920 | 3.960 | 127,214 | -0.11(-2.70%) |
Feb 08, 2012 | 3.880 | 4.090 | 3.820 | 4.070 | 206,145 | +0.20(+5.17%) |
Feb 07, 2012 | 3.950 | 3.990 | 3.851 | 3.870 | 177,002 | -0.06(-1.53%) |
Feb 06, 2012 | 3.980 | 4.040 | 3.890 | 3.930 | 241,502 | -0.10(-2.48%) |
Feb 03, 2012 | 4.000 | 4.070 | 3.930 | 4.030 | 514,430 | +0.18(+4.68%) |
Feb 02, 2012 | 3.570 | 3.850 | 3.540 | 3.850 | 574,775 | +0.31(+8.76%) |