Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.996 | 4.062 | 3.901 | 4.043 | 4,975,976 | +0.01(+0.23%) |
Apr 27, 2012 | 4.062 | 4.109 | 3.986 | 4.034 | 3,248,089 | +0.00(+0.00%) |
Apr 26, 2012 | 3.930 | 4.034 | 3.920 | 4.034 | 3,388,675 | +0.11(+2.89%) |
Apr 25, 2012 | 3.826 | 3.958 | 3.807 | 3.920 | 4,202,543 | +0.12(+3.23%) |
Apr 24, 2012 | 3.816 | 3.854 | 3.779 | 3.798 | 3,145,827 | +0.04(+1.01%) |
Apr 23, 2012 | 3.826 | 3.826 | 3.722 | 3.760 | 5,302,795 | -0.10(-2.69%) |
Apr 20, 2012 | 3.930 | 3.996 | 3.854 | 3.864 | 3,899,069 | -0.02(-0.49%) |
Apr 19, 2012 | 3.920 | 3.958 | 3.864 | 3.883 | 3,985,035 | -0.02(-0.48%) |
Apr 18, 2012 | 3.958 | 3.986 | 3.892 | 3.901 | 3,502,261 | -0.08(-1.90%) |
Apr 17, 2012 | 3.977 | 4.043 | 3.930 | 3.977 | 3,889,215 | +0.05(+1.20%) |
Apr 16, 2012 | 3.977 | 4.072 | 3.883 | 3.930 | 3,860,402 | -0.04(-0.95%) |
Apr 13, 2012 | 4.100 | 4.128 | 3.968 | 3.968 | 3,824,303 | -0.16(-3.89%) |
Apr 12, 2012 | 3.968 | 4.166 | 3.958 | 4.128 | 7,360,812 | +0.18(+4.55%) |
Apr 11, 2012 | 4.100 | 4.119 | 3.949 | 3.949 | 4,331,945 | -0.13(-3.24%) |
Apr 10, 2012 | 3.977 | 4.090 | 3.864 | 4.081 | 6,916,164 | +0.17(+4.35%) |
Apr 09, 2012 | 3.986 | 4.081 | 3.911 | 3.911 | 5,997,948 | -0.13(-3.27%) |
Apr 05, 2012 | 4.147 | 4.194 | 4.024 | 4.043 | 8,005,994 | -0.09(-2.28%) |
Apr 04, 2012 | 4.194 | 4.242 | 4.109 | 4.138 | 6,883,154 | -0.13(-3.10%) |
Apr 03, 2012 | 4.430 | 4.459 | 4.223 | 4.270 | 6,094,771 | -0.20(-4.44%) |
Apr 02, 2012 | 4.364 | 4.516 | 4.345 | 4.468 | 4,952,604 | +0.10(+2.38%) |
Mar 30, 2012 | 4.345 | 4.379 | 4.242 | 4.364 | 5,197,703 | +0.06(+1.32%) |
Mar 29, 2012 | 4.270 | 4.308 | 4.175 | 4.308 | 5,543,509 | +0.02(+0.44%) |
Mar 28, 2012 | 4.336 | 4.336 | 4.213 | 4.289 | 4,587,479 | -0.08(-1.73%) |
Mar 27, 2012 | 4.440 | 4.459 | 4.364 | 4.364 | 3,934,517 | -0.07(-1.49%) |
Mar 26, 2012 | 4.468 | 4.478 | 4.355 | 4.430 | 5,534,053 | +0.08(+1.74%) |
Mar 23, 2012 | 4.223 | 4.393 | 4.223 | 4.355 | 7,006,845 | +0.15(+3.60%) |
Mar 22, 2012 | 4.279 | 4.298 | 4.119 | 4.204 | 6,705,633 | -0.11(-2.63%) |
Mar 21, 2012 | 4.374 | 4.459 | 4.298 | 4.317 | 5,359,892 | -0.03(-0.65%) |
Mar 20, 2012 | 4.336 | 4.374 | 4.260 | 4.345 | 6,038,211 | -0.05(-1.08%) |
Mar 19, 2012 | 4.308 | 4.440 | 4.289 | 4.393 | 6,362,759 | +0.11(+2.65%) |
Mar 16, 2012 | 4.317 | 4.393 | 4.279 | 4.279 | 14,938,919 | -0.02(-0.44%) |
Mar 15, 2012 | 4.393 | 4.421 | 4.270 | 4.298 | 8,968,035 | -0.07(-1.52%) |
Mar 14, 2012 | 4.544 | 4.568 | 4.355 | 4.364 | 10,093,958 | -0.24(-5.13%) |
Mar 13, 2012 | 4.534 | 4.648 | 4.506 | 4.601 | 4,852,387 | +0.11(+2.36%) |
Mar 12, 2012 | 4.702 | 4.739 | 4.485 | 4.494 | 5,938,738 | -0.17(-3.64%) |
Mar 09, 2012 | 4.504 | 4.702 | 4.466 | 4.664 | 5,531,354 | +0.14(+3.13%) |
Mar 08, 2012 | 4.485 | 4.617 | 4.438 | 4.523 | 7,074,445 | +0.08(+1.91%) |
Mar 07, 2012 | 4.475 | 4.523 | 4.400 | 4.438 | 5,638,966 | -0.01(-0.21%) |
Mar 06, 2012 | 4.485 | 4.523 | 4.381 | 4.447 | 8,506,386 | -0.12(-2.68%) |
Mar 05, 2012 | 4.702 | 4.739 | 4.532 | 4.570 | 6,666,013 | -0.10(-2.22%) |
Mar 02, 2012 | 4.739 | 4.786 | 4.626 | 4.673 | 6,424,977 | -0.08(-1.78%) |
Mar 01, 2012 | 4.843 | 4.871 | 4.758 | 4.758 | 6,280,145 | -0.03(-0.59%) |
Feb 29, 2012 | 5.135 | 5.220 | 4.758 | 4.786 | 10,981,442 | -0.28(-5.58%) |
Feb 28, 2012 | 5.003 | 5.078 | 4.937 | 5.069 | 7,388,794 | +0.13(+2.67%) |
Feb 27, 2012 | 5.144 | 5.144 | 4.909 | 4.937 | 8,235,258 | -0.18(-3.50%) |
Feb 24, 2012 | 5.144 | 5.182 | 5.050 | 5.116 | 6,078,127 | -0.03(-0.55%) |
Feb 23, 2012 | 5.163 | 5.220 | 5.031 | 5.144 | 8,607,249 | +0.03(+0.55%) |
Feb 22, 2012 | 5.107 | 5.247 | 5.041 | 5.116 | 9,376,304 | -0.05(-0.91%) |
Feb 21, 2012 | 4.928 | 5.370 | 4.862 | 5.163 | 15,531,883 | +0.43(+9.16%) |
Feb 17, 2012 | 4.881 | 4.909 | 4.730 | 4.730 | 4,841,328 | -0.07(-1.38%) |
Feb 16, 2012 | 4.523 | 4.796 | 4.523 | 4.796 | 4,765,177 | +0.20(+4.30%) |
Feb 15, 2012 | 4.711 | 4.758 | 4.570 | 4.598 | 4,304,965 | -0.07(-1.41%) |
Feb 14, 2012 | 4.720 | 4.777 | 4.588 | 4.664 | 5,172,928 | -0.07(-1.39%) |
Feb 13, 2012 | 4.852 | 4.871 | 4.720 | 4.730 | 3,963,026 | -0.07(-1.38%) |
Feb 10, 2012 | 4.796 | 4.833 | 4.720 | 4.796 | 5,384,271 | -0.07(-1.36%) |
Feb 09, 2012 | 5.012 | 5.050 | 4.852 | 4.862 | 4,493,137 | -0.05(-0.96%) |
Feb 08, 2012 | 5.041 | 5.088 | 4.899 | 4.909 | 4,424,659 | -0.07(-1.33%) |
Feb 07, 2012 | 5.003 | 5.069 | 4.946 | 4.975 | 4,652,899 | -0.08(-1.49%) |
Feb 06, 2012 | 4.975 | 5.116 | 4.918 | 5.050 | 3,926,810 | -0.04(-0.74%) |
Feb 03, 2012 | 5.012 | 5.126 | 4.875 | 5.088 | 7,086,765 | +0.06(+1.12%) |
Feb 02, 2012 | 5.097 | 5.135 | 4.899 | 5.031 | 5,739,673 | +0.00(+0.00%) |