Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.596 | 4.652 | 4.291 | 4.300 | 23,954 | -0.29(-6.25%) |
Apr 27, 2012 | 4.476 | 4.661 | 4.476 | 4.587 | 13,992 | +0.12(+2.69%) |
Apr 26, 2012 | 4.541 | 4.615 | 4.439 | 4.467 | 7,133 | -0.10(-2.23%) |
Apr 25, 2012 | 4.448 | 4.670 | 4.448 | 4.568 | 16,536 | +0.18(+4.00%) |
Apr 24, 2012 | 4.328 | 4.420 | 4.272 | 4.393 | 20,362 | +0.17(+3.94%) |
Apr 23, 2012 | 4.291 | 4.393 | 4.189 | 4.226 | 31,916 | -0.13(-2.97%) |
Apr 20, 2012 | 4.356 | 4.404 | 4.254 | 4.356 | 33,099 | +0.19(+4.67%) |
Apr 19, 2012 | 4.217 | 4.411 | 4.143 | 4.162 | 22,559 | -0.06(-1.32%) |
Apr 18, 2012 | 4.476 | 4.679 | 4.180 | 4.217 | 20,709 | -0.28(-6.17%) |
Apr 17, 2012 | 4.605 | 4.605 | 4.476 | 4.494 | 16,279 | -0.07(-1.62%) |
Apr 16, 2012 | 4.393 | 4.677 | 4.393 | 4.568 | 17,220 | +0.19(+4.44%) |
Apr 13, 2012 | 4.448 | 4.559 | 4.356 | 4.374 | 25,834 | -0.11(-2.47%) |
Apr 12, 2012 | 4.467 | 4.550 | 4.420 | 4.485 | 22,020 | +0.00(+0.00%) |
Apr 11, 2012 | 4.448 | 4.659 | 4.411 | 4.485 | 28,619 | +0.11(+2.54%) |
Apr 10, 2012 | 4.726 | 4.874 | 4.374 | 4.374 | 40,933 | -0.34(-7.25%) |
Apr 09, 2012 | 4.716 | 4.975 | 4.716 | 4.716 | 21,091 | -0.11(-2.30%) |
Apr 05, 2012 | 4.985 | 4.985 | 4.772 | 4.827 | 16,417 | -0.06(-1.14%) |
Apr 04, 2012 | 4.975 | 5.086 | 4.874 | 4.883 | 18,827 | -0.15(-2.94%) |
Apr 03, 2012 | 5.049 | 5.262 | 4.966 | 5.031 | 10,670 | -0.06(-1.09%) |
Apr 02, 2012 | 5.096 | 5.280 | 4.939 | 5.086 | 29,462 | +0.11(+2.23%) |
Mar 30, 2012 | 5.170 | 5.188 | 4.948 | 4.975 | 24,303 | -0.14(-2.71%) |
Mar 29, 2012 | 5.114 | 5.234 | 5.086 | 5.114 | 13,373 | -0.01(-0.18%) |
Mar 28, 2012 | 5.188 | 5.253 | 5.096 | 5.123 | 14,373 | -0.06(-1.25%) |
Mar 27, 2012 | 5.308 | 5.401 | 5.114 | 5.188 | 23,618 | -0.13(-2.43%) |
Mar 26, 2012 | 5.438 | 5.456 | 5.234 | 5.317 | 14,930 | -0.03(-0.61%) |
Mar 23, 2012 | 5.114 | 5.373 | 5.086 | 5.350 | 22,291 | +0.19(+3.67%) |
Mar 22, 2012 | 5.280 | 5.382 | 5.142 | 5.160 | 18,141 | -0.18(-3.29%) |
Mar 21, 2012 | 5.179 | 5.512 | 5.179 | 5.336 | 17,071 | +0.02(+0.35%) |
Mar 20, 2012 | 5.484 | 5.530 | 5.317 | 5.317 | 15,508 | -0.27(-4.80%) |
Mar 19, 2012 | 5.808 | 5.872 | 5.465 | 5.586 | 36,149 | -0.23(-3.97%) |
Mar 16, 2012 | 5.817 | 5.872 | 5.782 | 5.817 | 34,223 | +0.02(+0.32%) |
Mar 15, 2012 | 5.576 | 5.835 | 5.576 | 5.798 | 19,804 | +0.06(+1.13%) |
Mar 14, 2012 | 5.872 | 5.872 | 5.715 | 5.734 | 14,522 | -0.14(-2.36%) |
Mar 13, 2012 | 5.706 | 6.252 | 5.604 | 5.872 | 65,088 | +0.30(+5.31%) |
Mar 12, 2012 | 5.613 | 5.660 | 5.465 | 5.576 | 4,813 | -0.04(-0.66%) |
Mar 09, 2012 | 5.475 | 5.613 | 5.410 | 5.613 | 13,261 | +0.12(+2.19%) |
Mar 08, 2012 | 5.632 | 5.632 | 5.428 | 5.493 | 13,342 | -0.10(-1.82%) |
Mar 07, 2012 | 5.271 | 5.724 | 5.179 | 5.595 | 24,449 | +0.35(+6.70%) |
Mar 06, 2012 | 5.160 | 5.604 | 5.096 | 5.244 | 30,898 | +0.00(+0.00%) |
Mar 05, 2012 | 5.142 | 5.289 | 5.077 | 5.244 | 15,654 | +0.10(+1.98%) |
Mar 02, 2012 | 5.410 | 5.447 | 5.105 | 5.142 | 42,607 | -0.33(-6.08%) |
Mar 01, 2012 | 5.650 | 5.715 | 5.475 | 5.475 | 14,735 | -0.11(-1.99%) |
Feb 29, 2012 | 5.928 | 5.928 | 5.586 | 5.586 | 32,165 | -0.21(-3.67%) |
Feb 28, 2012 | 5.882 | 5.891 | 5.724 | 5.798 | 18,385 | -0.11(-1.88%) |
Feb 27, 2012 | 5.863 | 5.965 | 5.833 | 5.909 | 7,679 | -0.01(-0.16%) |
Feb 24, 2012 | 6.030 | 6.048 | 5.919 | 5.919 | 11,316 | -0.14(-2.29%) |
Feb 23, 2012 | 5.937 | 6.076 | 5.937 | 6.057 | 16,745 | +0.07(+1.24%) |
Feb 22, 2012 | 6.094 | 6.094 | 5.983 | 5.983 | 7,113 | -0.11(-1.82%) |
Feb 21, 2012 | 6.104 | 6.242 | 6.059 | 6.094 | 15,295 | +0.02(+0.30%) |
Feb 17, 2012 | 6.113 | 6.150 | 5.974 | 6.076 | 16,809 | -0.01(-0.15%) |
Feb 16, 2012 | 5.863 | 6.187 | 5.863 | 6.085 | 22,398 | +0.22(+3.79%) |
Feb 15, 2012 | 5.946 | 6.002 | 5.801 | 5.863 | 12,597 | -0.06(-1.09%) |
Feb 14, 2012 | 5.835 | 5.983 | 5.835 | 5.928 | 4,734 | +0.06(+0.94%) |
Feb 13, 2012 | 5.965 | 5.965 | 5.835 | 5.872 | 10,443 | +0.00(+0.00%) |
Feb 10, 2012 | 5.882 | 6.085 | 5.872 | 5.872 | 14,202 | -0.12(-2.01%) |
Feb 09, 2012 | 6.104 | 6.168 | 5.974 | 5.993 | 7,680 | -0.11(-1.82%) |
Feb 08, 2012 | 6.168 | 6.168 | 5.993 | 6.104 | 12,025 | +0.06(+1.07%) |
Feb 07, 2012 | 5.946 | 6.141 | 5.835 | 6.039 | 11,600 | +0.06(+0.93%) |
Feb 06, 2012 | 6.122 | 6.131 | 5.845 | 5.983 | 29,815 | -0.19(-3.14%) |
Feb 03, 2012 | 5.826 | 6.224 | 5.706 | 6.178 | 31,728 | +0.46(+8.09%) |
Feb 02, 2012 | 5.632 | 5.808 | 5.512 | 5.715 | 27,078 | +0.08(+1.48%) |