Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.510 | 4.590 | 4.470 | 4.550 | 1,577,297 | +0.03(+0.66%) |
Apr 27, 2012 | 4.580 | 4.580 | 4.350 | 4.520 | 1,624,525 | -0.01(-0.22%) |
Apr 26, 2012 | 4.340 | 4.530 | 4.320 | 4.530 | 1,743,291 | +0.19(+4.38%) |
Apr 25, 2012 | 4.130 | 4.400 | 4.110 | 4.340 | 2,442,121 | +0.30(+7.43%) |
Apr 24, 2012 | 4.050 | 4.190 | 4.000 | 4.040 | 1,555,382 | -0.01(-0.25%) |
Apr 23, 2012 | 4.110 | 4.110 | 3.970 | 4.050 | 1,712,931 | -0.15(-3.57%) |
Apr 20, 2012 | 4.430 | 4.490 | 4.160 | 4.200 | 2,169,034 | -0.12(-2.89%) |
Apr 19, 2012 | 4.370 | 4.440 | 4.300 | 4.325 | 1,439,630 | -0.02(-0.57%) |
Apr 18, 2012 | 4.490 | 4.500 | 4.300 | 4.350 | 2,145,244 | -0.16(-3.55%) |
Apr 17, 2012 | 4.420 | 4.670 | 4.370 | 4.510 | 2,059,908 | +0.15(+3.44%) |
Apr 16, 2012 | 4.560 | 4.570 | 4.330 | 4.360 | 1,249,350 | -0.16(-3.54%) |
Apr 13, 2012 | 4.600 | 4.600 | 4.450 | 4.520 | 1,394,777 | -0.14(-3.00%) |
Apr 12, 2012 | 4.480 | 4.680 | 4.400 | 4.660 | 2,259,138 | +0.25(+5.55%) |
Apr 11, 2012 | 4.480 | 4.510 | 4.350 | 4.415 | 1,935,258 | +0.12(+2.67%) |
Apr 10, 2012 | 4.650 | 4.690 | 4.280 | 4.300 | 3,840,799 | -0.35(-7.53%) |
Apr 09, 2012 | 4.850 | 4.860 | 4.600 | 4.650 | 3,119,123 | -0.33(-6.63%) |
Apr 05, 2012 | 4.850 | 5.180 | 4.830 | 4.980 | 4,434,741 | +0.16(+3.32%) |
Apr 04, 2012 | 4.790 | 4.990 | 4.700 | 4.820 | 2,611,259 | -0.07(-1.43%) |
Apr 03, 2012 | 5.090 | 5.150 | 4.850 | 4.890 | 3,015,187 | -0.20(-3.93%) |
Apr 02, 2012 | 4.950 | 5.110 | 4.870 | 5.090 | 4,030,860 | +0.24(+4.95%) |
Mar 30, 2012 | 4.970 | 5.030 | 4.760 | 4.850 | 3,579,157 | +0.05(+1.04%) |
Mar 29, 2012 | 4.950 | 5.070 | 4.650 | 4.800 | 3,965,977 | -0.19(-3.81%) |
Mar 28, 2012 | 4.740 | 5.180 | 4.660 | 4.990 | 11,285,091 | +0.52(+11.63%) |
Mar 27, 2012 | 4.580 | 4.660 | 4.350 | 4.470 | 3,133,711 | -0.11(-2.40%) |
Mar 26, 2012 | 4.770 | 4.860 | 4.550 | 4.580 | 5,362,192 | -0.27(-5.57%) |
Mar 23, 2012 | 4.350 | 4.930 | 4.300 | 4.850 | 14,819,273 | +0.85(+21.25%) |
Mar 22, 2012 | 4.100 | 4.250 | 3.930 | 4.000 | 1,958,947 | -0.10(-2.44%) |
Mar 21, 2012 | 3.910 | 4.230 | 3.905 | 4.100 | 3,620,238 | +0.19(+4.86%) |
Mar 20, 2012 | 3.950 | 3.990 | 3.850 | 3.910 | 885,585 | -0.05(-1.26%) |
Mar 19, 2012 | 3.950 | 4.030 | 3.920 | 3.960 | 881,190 | +0.00(+0.00%) |
Mar 16, 2012 | 3.930 | 4.000 | 3.860 | 3.960 | 940,335 | +0.02(+0.51%) |
Mar 15, 2012 | 4.040 | 4.089 | 3.890 | 3.940 | 1,323,060 | -0.10(-2.48%) |
Mar 14, 2012 | 4.140 | 4.140 | 3.960 | 4.040 | 818,881 | -0.13(-3.12%) |
Mar 13, 2012 | 4.000 | 4.170 | 3.860 | 4.170 | 1,772,514 | +0.24(+6.11%) |
Mar 12, 2012 | 4.000 | 4.030 | 3.900 | 3.930 | 719,463 | -0.07(-1.75%) |
Mar 09, 2012 | 4.030 | 4.080 | 3.970 | 4.000 | 942,376 | -0.03(-0.74%) |
Mar 08, 2012 | 4.070 | 4.090 | 3.930 | 4.030 | 1,529,282 | +0.14(+3.60%) |
Mar 07, 2012 | 3.870 | 4.020 | 3.805 | 3.890 | 1,688,387 | +0.07(+1.83%) |
Mar 06, 2012 | 3.850 | 3.900 | 3.780 | 3.820 | 1,466,070 | -0.18(-4.50%) |
Mar 05, 2012 | 4.270 | 4.300 | 3.970 | 4.000 | 2,170,995 | -0.24(-5.66%) |
Mar 02, 2012 | 4.040 | 4.320 | 4.030 | 4.240 | 3,126,286 | +0.23(+5.74%) |
Mar 01, 2012 | 3.970 | 4.170 | 3.950 | 4.010 | 2,196,108 | +0.23(+6.08%) |
Feb 29, 2012 | 3.920 | 3.989 | 3.750 | 3.780 | 1,169,957 | -0.14(-3.57%) |
Feb 28, 2012 | 3.960 | 4.140 | 3.910 | 3.920 | 944,600 | -0.05(-1.26%) |
Feb 27, 2012 | 4.070 | 4.100 | 3.870 | 3.970 | 1,149,388 | -0.14(-3.41%) |
Feb 24, 2012 | 4.030 | 4.190 | 4.030 | 4.110 | 1,860,166 | +0.08(+1.99%) |
Feb 23, 2012 | 3.750 | 4.050 | 3.670 | 4.030 | 1,995,764 | +0.24(+6.33%) |
Feb 22, 2012 | 3.780 | 3.854 | 3.780 | 3.790 | 855,776 | -0.11(-2.82%) |
Feb 21, 2012 | 3.770 | 3.900 | 3.770 | 3.900 | 1,619,809 | +0.14(+3.72%) |
Feb 17, 2012 | 4.030 | 4.040 | 3.710 | 3.760 | 1,551,437 | -0.23(-5.76%) |
Feb 16, 2012 | 4.030 | 4.080 | 3.950 | 3.990 | 929,369 | -0.02(-0.50%) |
Feb 15, 2012 | 4.210 | 4.210 | 3.940 | 4.010 | 1,759,670 | -0.18(-4.30%) |
Feb 14, 2012 | 4.280 | 4.280 | 4.030 | 4.190 | 1,411,047 | -0.10(-2.33%) |
Feb 13, 2012 | 4.240 | 4.370 | 4.210 | 4.290 | 1,309,606 | +0.11(+2.63%) |
Feb 10, 2012 | 4.460 | 4.500 | 4.030 | 4.180 | 2,860,814 | -0.41(-8.93%) |
Feb 09, 2012 | 4.420 | 4.680 | 4.200 | 4.590 | 3,286,233 | +0.14(+3.15%) |
Feb 08, 2012 | 4.120 | 4.470 | 4.120 | 4.450 | 6,788,221 | +0.50(+12.66%) |
Feb 07, 2012 | 3.850 | 3.970 | 3.690 | 3.950 | 2,184,315 | +0.10(+2.73%) |
Feb 06, 2012 | 3.950 | 4.010 | 3.800 | 3.845 | 2,104,019 | -0.15(-3.87%) |
Feb 03, 2012 | 3.940 | 4.160 | 3.900 | 4.000 | 3,188,897 | +0.11(+2.83%) |
Feb 02, 2012 | 3.570 | 3.940 | 3.570 | 3.890 | 4,310,681 | +0.33(+9.27%) |