Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.350 | 5.990 | 5.310 | 5.720 | 550,667 | +0.17(+3.06%) |
Apr 27, 2012 | 5.980 | 6.120 | 5.400 | 5.550 | 834,233 | -0.48(-7.96%) |
Apr 26, 2012 | 6.210 | 6.420 | 5.920 | 6.030 | 709,116 | -0.27(-4.29%) |
Apr 25, 2012 | 6.490 | 6.580 | 5.870 | 6.300 | 1,619,308 | -0.05(-0.79%) |
Apr 24, 2012 | 6.270 | 6.800 | 5.950 | 6.350 | 2,874,301 | -0.05(-0.78%) |
Apr 23, 2012 | 4.870 | 6.440 | 4.510 | 6.400 | 2,224,851 | +1.46(+29.55%) |
Apr 20, 2012 | 5.100 | 5.790 | 4.600 | 4.940 | 1,504,211 | -0.03(-0.61%) |
Apr 19, 2012 | 4.130 | 5.050 | 4.090 | 4.970 | 628,808 | +0.80(+19.19%) |
Apr 18, 2012 | 4.150 | 4.340 | 3.850 | 4.170 | 435,396 | -0.08(-1.88%) |
Apr 17, 2012 | 4.170 | 4.490 | 4.130 | 4.250 | 842,515 | +0.13(+3.16%) |
Apr 16, 2012 | 3.930 | 4.340 | 3.870 | 4.120 | 743,063 | +0.34(+8.99%) |
Apr 13, 2012 | 3.440 | 3.860 | 3.380 | 3.780 | 265,671 | +0.40(+11.83%) |
Apr 12, 2012 | 3.280 | 3.490 | 3.210 | 3.380 | 179,569 | +0.08(+2.42%) |
Apr 11, 2012 | 3.640 | 3.800 | 3.200 | 3.300 | 435,281 | -0.22(-6.25%) |
Apr 10, 2012 | 3.680 | 3.750 | 3.380 | 3.520 | 271,110 | +0.10(+2.92%) |
Apr 09, 2012 | 3.220 | 3.680 | 2.920 | 3.420 | 363,966 | +0.20(+6.21%) |
Apr 05, 2012 | 3.120 | 3.300 | 3.110 | 3.220 | 134,047 | +0.07(+2.22%) |
Apr 04, 2012 | 3.270 | 3.270 | 3.040 | 3.150 | 188,869 | -0.17(-5.12%) |
Apr 03, 2012 | 3.030 | 3.360 | 3.030 | 3.320 | 483,389 | +0.27(+8.89%) |
Apr 02, 2012 | 2.680 | 3.060 | 2.680 | 3.049 | 483,872 | +0.37(+13.77%) |
Mar 30, 2012 | 2.730 | 2.800 | 2.670 | 2.680 | 85,899 | +0.02(+0.75%) |
Mar 29, 2012 | 2.590 | 2.680 | 2.470 | 2.660 | 62,429 | +0.14(+5.56%) |
Mar 28, 2012 | 2.630 | 2.630 | 2.410 | 2.520 | 144,884 | -0.11(-4.18%) |
Mar 27, 2012 | 2.680 | 2.786 | 2.600 | 2.630 | 120,993 | -0.02(-0.75%) |
Mar 26, 2012 | 2.670 | 2.680 | 2.475 | 2.650 | 162,209 | +0.04(+1.53%) |
Mar 23, 2012 | 2.570 | 2.890 | 2.570 | 2.610 | 821,699 | +0.02(+0.78%) |
Mar 22, 2012 | 2.180 | 2.650 | 2.180 | 2.590 | 358,481 | +0.41(+18.80%) |
Mar 21, 2012 | 2.190 | 2.190 | 2.130 | 2.180 | 23,165 | -0.01(-0.46%) |
Mar 20, 2012 | 2.160 | 2.197 | 2.130 | 2.190 | 29,277 | +0.03(+1.39%) |
Mar 19, 2012 | 2.250 | 2.250 | 2.140 | 2.160 | 59,866 | -0.08(-3.57%) |
Mar 16, 2012 | 2.370 | 2.370 | 2.200 | 2.240 | 81,015 | -0.14(-5.88%) |
Mar 15, 2012 | 2.420 | 2.430 | 2.280 | 2.380 | 93,035 | +0.00(+0.00%) |
Mar 14, 2012 | 2.220 | 2.420 | 2.220 | 2.380 | 178,435 | +0.16(+7.21%) |
Mar 13, 2012 | 2.150 | 2.360 | 2.150 | 2.220 | 206,653 | +0.10(+4.72%) |
Mar 12, 2012 | 1.950 | 2.150 | 1.940 | 2.120 | 113,946 | +0.19(+9.84%) |
Mar 09, 2012 | 1.880 | 1.940 | 1.880 | 1.930 | 23,701 | +0.02(+1.05%) |
Mar 08, 2012 | 1.850 | 1.930 | 1.840 | 1.910 | 29,095 | +0.03(+1.62%) |
Mar 07, 2012 | 1.860 | 1.890 | 1.850 | 1.880 | 10,400 | +0.02(+1.06%) |
Mar 06, 2012 | 1.930 | 1.960 | 1.810 | 1.860 | 82,346 | -0.06(-3.13%) |
Mar 05, 2012 | 1.960 | 2.030 | 1.910 | 1.920 | 67,783 | -0.06(-3.03%) |
Mar 02, 2012 | 1.980 | 2.030 | 1.960 | 1.980 | 30,341 | +0.01(+0.51%) |
Mar 01, 2012 | 2.020 | 2.040 | 1.950 | 1.970 | 47,889 | -0.03(-1.50%) |
Feb 29, 2012 | 2.000 | 2.050 | 1.950 | 2.000 | 132,033 | -0.03(-1.48%) |
Feb 28, 2012 | 2.040 | 2.070 | 2.020 | 2.030 | 101,066 | +0.00(+0.00%) |
Feb 27, 2012 | 2.070 | 2.090 | 2.010 | 2.030 | 48,006 | -0.04(-1.93%) |
Feb 24, 2012 | 2.100 | 2.120 | 2.060 | 2.070 | 39,025 | -0.00(-0.00%) |
Feb 23, 2012 | 2.040 | 2.140 | 2.040 | 2.070 | 47,574 | +0.02(+0.98%) |
Feb 22, 2012 | 2.180 | 2.180 | 2.050 | 2.050 | 143,149 | -0.11(-5.09%) |
Feb 21, 2012 | 2.190 | 2.192 | 2.131 | 2.160 | 135,092 | -0.01(-0.60%) |
Feb 17, 2012 | 2.230 | 2.270 | 2.120 | 2.173 | 278,454 | -0.01(-0.32%) |
Feb 16, 2012 | 2.180 | 2.349 | 2.091 | 2.180 | 414,528 | +0.09(+4.31%) |
Feb 15, 2012 | 2.250 | 2.320 | 2.060 | 2.090 | 488,759 | -0.13(-5.86%) |
Feb 14, 2012 | 1.950 | 2.840 | 1.950 | 2.220 | 4,051,242 | +0.28(+14.43%) |
Feb 13, 2012 | 2.020 | 2.070 | 1.900 | 1.940 | 46,390 | -0.08(-3.96%) |
Feb 10, 2012 | 1.980 | 2.050 | 1.950 | 2.020 | 87,979 | +0.00(+0.00%) |
Feb 09, 2012 | 1.910 | 2.050 | 1.900 | 2.020 | 78,271 | +0.10(+4.99%) |
Feb 08, 2012 | 1.790 | 2.000 | 1.710 | 1.924 | 132,270 | +0.17(+9.94%) |
Feb 07, 2012 | 1.710 | 1.770 | 1.700 | 1.750 | 74,300 | +0.01(+0.58%) |
Feb 06, 2012 | 1.770 | 1.794 | 1.690 | 1.740 | 61,580 | -0.05(-2.80%) |
Feb 03, 2012 | 1.770 | 1.800 | 1.700 | 1.790 | 51,193 | +0.04(+2.29%) |
Feb 02, 2012 | 1.710 | 1.750 | 1.700 | 1.750 | 21,178 | +0.05(+2.94%) |