Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.890 | 3.950 | 3.590 | 3.620 | 214,450 | -0.25(-6.46%) |
Apr 27, 2012 | 3.840 | 3.950 | 3.620 | 3.870 | 152,744 | +0.06(+1.57%) |
Apr 26, 2012 | 3.860 | 3.940 | 3.750 | 3.810 | 239,810 | -0.04(-1.04%) |
Apr 25, 2012 | 4.100 | 4.550 | 3.820 | 3.850 | 1,688,765 | +0.09(+2.39%) |
Apr 24, 2012 | 3.730 | 3.760 | 3.640 | 3.760 | 81,329 | +0.03(+0.80%) |
Apr 23, 2012 | 3.520 | 3.780 | 3.520 | 3.730 | 125,971 | +0.17(+4.78%) |
Apr 20, 2012 | 3.590 | 3.660 | 3.530 | 3.560 | 81,280 | +0.04(+1.14%) |
Apr 19, 2012 | 3.470 | 3.619 | 3.470 | 3.520 | 104,003 | +0.09(+2.62%) |
Apr 18, 2012 | 3.590 | 3.609 | 3.420 | 3.430 | 116,170 | -0.18(-4.99%) |
Apr 17, 2012 | 3.590 | 3.750 | 3.550 | 3.610 | 84,094 | +0.06(+1.69%) |
Apr 16, 2012 | 3.580 | 3.590 | 3.500 | 3.550 | 63,583 | +0.00(+0.00%) |
Apr 13, 2012 | 3.650 | 3.690 | 3.510 | 3.550 | 88,629 | -0.13(-3.53%) |
Apr 12, 2012 | 3.800 | 3.950 | 3.670 | 3.680 | 163,073 | -0.09(-2.39%) |
Apr 11, 2012 | 3.550 | 3.790 | 3.550 | 3.770 | 100,253 | +0.27(+7.71%) |
Apr 10, 2012 | 3.500 | 3.610 | 3.490 | 3.500 | 119,212 | +0.00(+0.00%) |
Apr 09, 2012 | 3.660 | 3.660 | 3.500 | 3.500 | 180,882 | -0.22(-5.91%) |
Apr 05, 2012 | 3.610 | 3.810 | 3.610 | 3.720 | 121,774 | +0.09(+2.48%) |
Apr 04, 2012 | 3.770 | 3.800 | 3.600 | 3.630 | 114,016 | -0.17(-4.47%) |
Apr 03, 2012 | 3.770 | 3.820 | 3.710 | 3.800 | 109,739 | +0.01(+0.26%) |
Apr 02, 2012 | 3.640 | 3.790 | 3.580 | 3.790 | 155,409 | +0.14(+3.84%) |
Mar 30, 2012 | 3.770 | 3.770 | 3.610 | 3.650 | 104,290 | -0.08(-2.14%) |
Mar 29, 2012 | 3.590 | 3.830 | 3.510 | 3.730 | 125,689 | +0.13(+3.61%) |
Mar 28, 2012 | 3.530 | 3.750 | 3.530 | 3.600 | 138,993 | -0.08(-2.17%) |
Mar 27, 2012 | 3.800 | 3.820 | 3.680 | 3.680 | 47,904 | -0.10(-2.65%) |
Mar 26, 2012 | 3.780 | 3.830 | 3.750 | 3.780 | 125,429 | +0.05(+1.34%) |
Mar 23, 2012 | 3.700 | 3.750 | 3.600 | 3.730 | 87,438 | +0.01(+0.27%) |
Mar 22, 2012 | 3.750 | 3.810 | 3.650 | 3.720 | 131,295 | -0.12(-3.12%) |
Mar 21, 2012 | 4.000 | 4.050 | 3.830 | 3.840 | 86,298 | -0.11(-2.78%) |
Mar 20, 2012 | 4.030 | 4.110 | 3.928 | 3.950 | 89,870 | -0.14(-3.42%) |
Mar 19, 2012 | 4.070 | 4.160 | 4.010 | 4.090 | 189,862 | +0.03(+0.74%) |
Mar 16, 2012 | 3.920 | 4.100 | 3.890 | 4.060 | 245,125 | +0.13(+3.31%) |
Mar 15, 2012 | 3.860 | 3.940 | 3.820 | 3.930 | 108,080 | +0.03(+0.77%) |
Mar 14, 2012 | 3.900 | 3.940 | 3.832 | 3.900 | 89,965 | -0.02(-0.51%) |
Mar 13, 2012 | 3.830 | 3.920 | 3.740 | 3.920 | 333,297 | +0.13(+3.43%) |
Mar 12, 2012 | 3.760 | 3.850 | 3.740 | 3.790 | 173,162 | +0.04(+1.07%) |
Mar 09, 2012 | 3.480 | 3.770 | 3.450 | 3.750 | 246,302 | +0.24(+6.84%) |
Mar 08, 2012 | 3.570 | 3.700 | 3.490 | 3.510 | 216,987 | -0.05(-1.40%) |
Mar 07, 2012 | 3.580 | 3.620 | 3.540 | 3.560 | 258,721 | -0.02(-0.56%) |
Mar 06, 2012 | 3.770 | 3.790 | 3.500 | 3.580 | 383,732 | -0.24(-6.28%) |
Mar 05, 2012 | 3.870 | 3.950 | 3.800 | 3.820 | 329,584 | -0.10(-2.55%) |
Mar 02, 2012 | 4.010 | 4.030 | 3.900 | 3.920 | 326,454 | -0.05(-1.26%) |
Mar 01, 2012 | 3.980 | 4.040 | 3.900 | 3.970 | 158,782 | +0.03(+0.76%) |
Feb 29, 2012 | 4.000 | 4.080 | 3.900 | 3.940 | 282,331 | -0.05(-1.25%) |
Feb 28, 2012 | 3.910 | 4.090 | 3.900 | 3.990 | 259,422 | +0.08(+2.05%) |
Feb 27, 2012 | 3.940 | 4.060 | 3.840 | 3.910 | 325,511 | -0.07(-1.76%) |
Feb 24, 2012 | 3.980 | 4.110 | 3.910 | 3.980 | 547,458 | +0.00(+0.00%) |
Feb 23, 2012 | 3.910 | 4.000 | 3.860 | 3.980 | 623,516 | +0.10(+2.58%) |
Feb 22, 2012 | 3.790 | 3.940 | 3.610 | 3.880 | 904,667 | +0.18(+4.86%) |
Feb 21, 2012 | 4.300 | 4.300 | 3.690 | 3.700 | 2,386,066 | -0.88(-19.21%) |
Feb 17, 2012 | 4.700 | 4.720 | 4.530 | 4.580 | 195,696 | -0.07(-1.51%) |
Feb 16, 2012 | 4.550 | 4.750 | 4.550 | 4.650 | 236,914 | +0.10(+2.20%) |
Feb 15, 2012 | 4.590 | 4.620 | 4.500 | 4.550 | 204,845 | -0.01(-0.22%) |
Feb 14, 2012 | 4.760 | 4.771 | 4.530 | 4.560 | 399,316 | -0.24(-5.00%) |
Feb 13, 2012 | 4.930 | 4.960 | 4.790 | 4.800 | 132,294 | -0.09(-1.84%) |
Feb 10, 2012 | 4.960 | 4.980 | 4.850 | 4.890 | 209,882 | -0.11(-2.20%) |
Feb 09, 2012 | 5.090 | 5.400 | 4.960 | 5.000 | 291,330 | -0.05(-0.99%) |
Feb 08, 2012 | 5.710 | 5.710 | 4.980 | 5.050 | 849,859 | -0.92(-15.41%) |
Feb 07, 2012 | 5.950 | 6.080 | 5.830 | 5.970 | 186,533 | -0.04(-0.67%) |
Feb 06, 2012 | 6.000 | 6.100 | 5.940 | 6.010 | 138,074 | -0.07(-1.15%) |
Feb 03, 2012 | 6.020 | 6.120 | 5.940 | 6.080 | 220,410 | +0.21(+3.58%) |
Feb 02, 2012 | 5.790 | 5.880 | 5.610 | 5.870 | 107,800 | +0.13(+2.26%) |