Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.390 | 2.590 | 2.310 | 2.450 | 336,634 | +0.05(+2.08%) |
Apr 27, 2012 | 2.420 | 2.490 | 2.380 | 2.400 | 272,819 | -0.04(-1.64%) |
Apr 26, 2012 | 2.470 | 2.470 | 2.400 | 2.440 | 94,770 | -0.05(-2.01%) |
Apr 25, 2012 | 2.690 | 2.690 | 2.480 | 2.490 | 213,288 | -0.05(-1.97%) |
Apr 24, 2012 | 2.380 | 2.580 | 2.380 | 2.540 | 204,610 | +0.15(+6.28%) |
Apr 23, 2012 | 2.410 | 2.410 | 2.300 | 2.390 | 159,730 | -0.06(-2.45%) |
Apr 20, 2012 | 2.450 | 2.530 | 2.330 | 2.450 | 709,431 | +0.05(+2.08%) |
Apr 19, 2012 | 2.520 | 2.600 | 2.350 | 2.400 | 459,991 | -0.11(-4.38%) |
Apr 18, 2012 | 2.850 | 2.850 | 2.480 | 2.510 | 1,134,055 | -0.27(-9.71%) |
Apr 17, 2012 | 3.700 | 3.700 | 2.700 | 2.780 | 3,676,888 | -0.95(-25.47%) |
Apr 16, 2012 | 3.850 | 3.850 | 3.650 | 3.730 | 248,471 | -0.04(-1.06%) |
Apr 13, 2012 | 3.790 | 3.790 | 3.650 | 3.770 | 127,513 | -0.09(-2.33%) |
Apr 12, 2012 | 3.560 | 3.880 | 3.560 | 3.860 | 341,629 | +0.27(+7.52%) |
Apr 11, 2012 | 3.600 | 3.670 | 3.550 | 3.590 | 302,900 | -0.01(-0.28%) |
Apr 10, 2012 | 3.880 | 3.880 | 3.440 | 3.600 | 622,298 | -0.27(-6.98%) |
Apr 09, 2012 | 3.970 | 3.970 | 3.810 | 3.870 | 74,202 | -0.10(-2.52%) |
Apr 05, 2012 | 3.950 | 3.980 | 3.820 | 3.970 | 264,004 | +0.02(+0.51%) |
Apr 04, 2012 | 3.950 | 3.960 | 3.720 | 3.950 | 337,919 | -0.11(-2.71%) |
Apr 03, 2012 | 4.150 | 4.180 | 4.020 | 4.060 | 78,082 | -0.04(-0.98%) |
Apr 02, 2012 | 4.150 | 4.150 | 4.050 | 4.100 | 58,741 | +0.03(+0.74%) |
Mar 30, 2012 | 4.000 | 4.070 | 3.920 | 4.070 | 191,574 | +0.10(+2.52%) |
Mar 29, 2012 | 4.000 | 4.090 | 3.860 | 3.970 | 345,817 | -0.05(-1.24%) |
Mar 28, 2012 | 4.050 | 4.110 | 4.000 | 4.020 | 307,035 | -0.02(-0.50%) |
Mar 27, 2012 | 4.150 | 4.200 | 4.040 | 4.040 | 227,525 | -0.09(-2.18%) |
Mar 26, 2012 | 4.020 | 4.190 | 4.020 | 4.130 | 329,242 | +0.13(+3.25%) |
Mar 23, 2012 | 3.950 | 4.160 | 3.890 | 4.000 | 463,740 | +0.10(+2.56%) |
Mar 22, 2012 | 3.900 | 4.010 | 3.880 | 3.900 | 202,050 | -0.11(-2.74%) |
Mar 21, 2012 | 3.680 | 4.080 | 3.570 | 4.010 | 481,036 | +0.27(+7.22%) |
Mar 20, 2012 | 3.950 | 3.950 | 3.690 | 3.740 | 300,300 | -0.19(-4.83%) |
Mar 19, 2012 | 3.970 | 3.990 | 3.890 | 3.930 | 206,912 | +0.01(+0.26%) |
Mar 16, 2012 | 3.880 | 4.030 | 3.880 | 3.920 | 194,365 | +0.03(+0.77%) |
Mar 15, 2012 | 4.030 | 4.060 | 3.850 | 3.890 | 425,293 | -0.16(-3.95%) |
Mar 14, 2012 | 4.150 | 4.230 | 4.040 | 4.050 | 393,982 | -0.10(-2.41%) |
Mar 13, 2012 | 4.190 | 4.190 | 4.030 | 4.150 | 163,007 | +0.10(+2.47%) |
Mar 12, 2012 | 4.140 | 4.280 | 4.050 | 4.050 | 267,485 | -0.11(-2.64%) |
Mar 09, 2012 | 4.260 | 4.260 | 4.120 | 4.160 | 83,463 | -0.02(-0.48%) |
Mar 08, 2012 | 4.000 | 4.300 | 4.000 | 4.180 | 723,718 | +0.18(+4.50%) |
Mar 07, 2012 | 4.050 | 4.060 | 3.990 | 4.000 | 131,009 | -0.02(-0.50%) |
Mar 06, 2012 | 4.060 | 4.100 | 3.810 | 4.020 | 348,170 | -0.18(-4.29%) |
Mar 05, 2012 | 4.350 | 4.350 | 4.180 | 4.200 | 326,386 | -0.14(-3.23%) |
Mar 02, 2012 | 4.390 | 4.610 | 4.290 | 4.340 | 1,015,933 | +0.04(+0.93%) |
Mar 01, 2012 | 4.190 | 4.350 | 4.100 | 4.300 | 957,853 | +0.11(+2.63%) |
Feb 29, 2012 | 4.240 | 4.250 | 4.090 | 4.190 | 320,212 | -0.01(-0.24%) |
Feb 28, 2012 | 4.280 | 4.350 | 4.070 | 4.200 | 2,076,633 | -0.04(-0.94%) |
Feb 27, 2012 | 3.750 | 4.430 | 3.630 | 4.240 | 2,993,452 | +0.84(+24.71%) |
Feb 24, 2012 | 3.330 | 3.450 | 3.320 | 3.400 | 216,439 | +0.05(+1.49%) |
Feb 23, 2012 | 3.450 | 3.500 | 3.350 | 3.350 | 190,335 | -0.05(-1.47%) |
Feb 22, 2012 | 3.670 | 3.670 | 3.250 | 3.400 | 863,770 | -0.20(-5.56%) |
Feb 21, 2012 | 3.580 | 3.740 | 3.580 | 3.600 | 132,555 | +0.04(+1.12%) |
Feb 17, 2012 | 3.560 | 3.560 | 3.560 | 0 | -0.07(-1.93%) | |
Feb 16, 2012 | 3.390 | 3.690 | 3.310 | 3.630 | 220,775 | +0.30(+9.01%) |
Feb 15, 2012 | 3.500 | 3.500 | 3.320 | 3.330 | 520,029 | -0.14(-4.03%) |
Feb 14, 2012 | 3.280 | 3.600 | 3.270 | 3.470 | 261,822 | +0.21(+6.44%) |
Feb 13, 2012 | 3.610 | 3.620 | 3.180 | 3.260 | 809,940 | -0.32(-8.94%) |
Feb 10, 2012 | 3.670 | 3.670 | 3.490 | 3.580 | 209,124 | -0.12(-3.24%) |
Feb 09, 2012 | 3.790 | 3.880 | 3.670 | 3.700 | 239,239 | -0.11(-2.89%) |
Feb 08, 2012 | 4.080 | 4.150 | 3.810 | 3.810 | 433,847 | -0.34(-8.19%) |
Feb 07, 2012 | 3.670 | 4.180 | 3.530 | 4.150 | 558,226 | +0.50(+13.70%) |
Feb 06, 2012 | 3.650 | 3.750 | 3.550 | 3.650 | 343,117 | -0.10(-2.67%) |
Feb 03, 2012 | 3.670 | 3.860 | 3.650 | 3.750 | 492,616 | +0.12(+3.31%) |
Feb 02, 2012 | 3.350 | 3.700 | 3.350 | 3.630 | 451,388 | +0.19(+5.52%) |