Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.850 | 4.850 | 4.790 | 4.790 | 2,122 | -0.08(-1.64%) |
Apr 27, 2012 | 4.850 | 4.930 | 4.820 | 4.870 | 7,062 | +0.12(+2.53%) |
Apr 26, 2012 | 4.730 | 4.750 | 4.730 | 4.750 | 2,600 | -0.06(-1.25%) |
Apr 25, 2012 | 4.800 | 4.844 | 4.800 | 4.810 | 16,259 | +0.38(+8.58%) |
Apr 24, 2012 | 4.400 | 4.445 | 4.400 | 4.430 | 4,090 | +0.06(+1.37%) |
Apr 23, 2012 | 4.380 | 4.380 | 4.260 | 4.370 | 4,994 | -0.31(-6.62%) |
Apr 20, 2012 | 4.690 | 4.720 | 4.620 | 4.680 | 4,137 | +0.09(+2.05%) |
Apr 19, 2012 | 4.600 | 4.600 | 4.586 | 4.586 | 2,979 | -0.10(-2.22%) |
Apr 18, 2012 | 4.660 | 4.770 | 4.660 | 4.690 | 1,080 | -0.27(-5.44%) |
Apr 17, 2012 | 4.820 | 4.960 | 4.820 | 4.960 | 137,400 | +0.40(+8.87%) |
Apr 16, 2012 | 4.550 | 4.620 | 4.550 | 4.556 | 4,809 | -0.17(-3.68%) |
Apr 13, 2012 | 4.970 | 4.970 | 4.690 | 4.730 | 12,465 | -0.38(-7.44%) |
Apr 12, 2012 | 5.064 | 5.110 | 5.040 | 5.110 | 182,979 | +0.09(+1.79%) |
Apr 11, 2012 | 5.107 | 5.107 | 5.010 | 5.020 | 17,272 | +0.12(+2.45%) |
Apr 10, 2012 | 5.000 | 5.000 | 4.900 | 4.900 | 9,034 | -0.23(-4.48%) |
Apr 09, 2012 | 4.970 | 5.130 | 4.950 | 5.130 | 9,550 | -0.05(-0.97%) |
Apr 05, 2012 | 5.100 | 5.180 | 5.100 | 5.180 | 3,300 | -0.12(-2.26%) |
Apr 04, 2012 | 5.340 | 5.340 | 5.230 | 5.300 | 8,811 | -0.39(-6.82%) |
Apr 02, 2012 | 5.688 | 5.688 | 5.688 | 0 | +0.03(+0.49%) | |
Mar 29, 2012 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | -0.19(-3.25%) |
Mar 27, 2012 | 5.850 | 5.850 | 5.850 | 0 | -0.06(-1.02%) | |
Mar 26, 2012 | 5.880 | 5.910 | 5.880 | 5.910 | 562 | +0.08(+1.37%) |
Mar 23, 2012 | 5.830 | 5.830 | 5.830 | 5.830 | 164 | +0.09(+1.57%) |
Mar 22, 2012 | 5.740 | 5.740 | 5.740 | 5.740 | 166 | -0.21(-3.53%) |
Mar 21, 2012 | 6.040 | 6.040 | 5.950 | 5.950 | 928 | -0.09(-1.49%) |
Mar 20, 2012 | 6.060 | 6.060 | 6.040 | 6.040 | 625 | -0.06(-0.98%) |
Mar 19, 2012 | 5.980 | 6.100 | 5.980 | 6.100 | 6,211 | +0.19(+3.21%) |
Mar 16, 2012 | 5.950 | 5.950 | 5.910 | 5.910 | 1,688 | +0.04(+0.68%) |
Mar 15, 2012 | 5.870 | 5.870 | 5.870 | 5.870 | 450 | +0.08(+1.38%) |
Mar 14, 2012 | 5.890 | 5.890 | 5.790 | 5.790 | 3,758 | -0.01(-0.17%) |
Mar 13, 2012 | 5.740 | 5.800 | 5.720 | 5.800 | 4,443 | +0.32(+5.84%) |
Mar 12, 2012 | 5.530 | 5.530 | 5.480 | 5.480 | 664 | +0.02(+0.37%) |
Mar 09, 2012 | 5.530 | 5.530 | 5.440 | 5.460 | 1,590 | -0.16(-2.85%) |
Mar 08, 2012 | 5.620 | 5.660 | 5.620 | 5.620 | 2,410 | +0.11(+2.03%) |
Mar 07, 2012 | 5.480 | 5.508 | 5.480 | 5.508 | 610 | +0.04(+0.69%) |
Mar 06, 2012 | 5.500 | 5.510 | 5.460 | 5.470 | 1,750 | -0.27(-4.70%) |
Mar 05, 2012 | 5.740 | 5.900 | 5.740 | 5.740 | 709 | -0.16(-2.71%) |
Mar 02, 2012 | 5.880 | 5.930 | 5.880 | 5.900 | 1,430 | +0.02(+0.34%) |
Mar 01, 2012 | 5.940 | 5.940 | 5.870 | 5.880 | 4,164 | -0.12(-2.00%) |
Feb 29, 2012 | 6.090 | 6.090 | 6.000 | 6.000 | 400 | +0.03(+0.50%) |
Feb 28, 2012 | 5.900 | 5.970 | 5.900 | 5.970 | 7,036 | +0.12(+2.05%) |
Feb 27, 2012 | 5.840 | 5.900 | 5.840 | 5.850 | 1,989 | -0.18(-2.99%) |
Feb 24, 2012 | 6.050 | 6.050 | 6.000 | 6.030 | 7,300 | -0.08(-1.31%) |
Feb 23, 2012 | 5.850 | 6.110 | 5.790 | 6.110 | 2,948 | -0.18(-2.86%) |
Feb 21, 2012 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 6.350 | 6.350 | 6.280 | 6.290 | 5,253 | +0.29(+4.83%) |
Feb 16, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 300 | -0.21(-3.38%) |
Feb 15, 2012 | 6.210 | 6.210 | 6.210 | 6.210 | 248 | -0.01(-0.16%) |
Feb 14, 2012 | 6.260 | 6.260 | 6.170 | 6.220 | 3,324 | -0.21(-3.27%) |
Feb 13, 2012 | 6.430 | 6.430 | 6.430 | 6.430 | 591 | +0.05(+0.78%) |
Feb 10, 2012 | 6.520 | 6.520 | 6.380 | 6.380 | 1,445 | -0.33(-4.92%) |
Feb 09, 2012 | 6.900 | 6.900 | 6.710 | 6.710 | 210 | -0.10(-1.47%) |
Feb 08, 2012 | 6.800 | 6.810 | 6.670 | 6.810 | 10,544 | -0.02(-0.29%) |
Feb 06, 2012 | 6.830 | 6.830 | 6.830 | 0 | -0.16(-2.29%) | |
Feb 03, 2012 | 6.950 | 7.120 | 6.950 | 6.990 | 3,266 | +0.02(+0.29%) |
Feb 02, 2012 | 6.870 | 6.970 | 6.830 | 6.970 | 4,160 | +0.32(+4.81%) |