Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.315 | 4.327 | 4.248 | 4.284 | 6,988,831 | -0.05(-1.12%) |
Apr 27, 2012 | 4.333 | 4.351 | 4.260 | 4.333 | 23,734,984 | +0.02(+0.56%) |
Apr 26, 2012 | 4.248 | 4.321 | 4.230 | 4.309 | 10,873,829 | -0.04(-0.84%) |
Apr 25, 2012 | 4.400 | 4.436 | 4.309 | 4.345 | 5,010,873 | +0.11(+2.58%) |
Apr 24, 2012 | 4.139 | 4.260 | 4.127 | 4.236 | 6,383,379 | +0.03(+0.72%) |
Apr 23, 2012 | 4.096 | 4.206 | 4.060 | 4.206 | 8,928,716 | -0.20(-4.55%) |
Apr 20, 2012 | 4.412 | 4.473 | 4.394 | 4.406 | 7,470,617 | +0.14(+3.27%) |
Apr 19, 2012 | 4.382 | 4.412 | 4.242 | 4.266 | 8,079,603 | -0.10(-2.36%) |
Apr 18, 2012 | 4.382 | 4.467 | 4.363 | 4.369 | 7,720,650 | -0.08(-1.77%) |
Apr 17, 2012 | 4.400 | 4.482 | 4.357 | 4.448 | 7,181,471 | +0.23(+5.47%) |
Apr 16, 2012 | 4.309 | 4.315 | 4.169 | 4.218 | 8,929,444 | -0.06(-1.42%) |
Apr 13, 2012 | 4.418 | 4.424 | 4.272 | 4.278 | 7,793,327 | -0.25(-5.62%) |
Apr 12, 2012 | 4.400 | 4.552 | 4.388 | 4.533 | 6,504,628 | +0.13(+2.89%) |
Apr 11, 2012 | 4.485 | 4.491 | 4.376 | 4.406 | 6,666,754 | +0.16(+3.71%) |
Apr 10, 2012 | 4.388 | 4.418 | 4.236 | 4.248 | 12,832,049 | -0.22(-5.02%) |
Apr 09, 2012 | 4.467 | 4.526 | 4.448 | 4.473 | 6,079,495 | -0.09(-1.99%) |
Apr 05, 2012 | 4.473 | 4.618 | 4.460 | 4.564 | 6,983,628 | -0.04(-0.79%) |
Apr 04, 2012 | 4.691 | 4.728 | 4.558 | 4.600 | 10,991,479 | -0.25(-5.25%) |
Apr 03, 2012 | 4.946 | 4.970 | 4.800 | 4.855 | 8,677,789 | -0.25(-4.88%) |
Apr 02, 2012 | 4.934 | 5.128 | 4.922 | 5.104 | 5,619,174 | +0.05(+1.08%) |
Mar 30, 2012 | 5.055 | 5.073 | 4.940 | 5.049 | 7,990,722 | -0.07(-1.42%) |
Mar 29, 2012 | 5.098 | 5.134 | 5.043 | 5.122 | 6,045,571 | -0.17(-3.21%) |
Mar 28, 2012 | 5.383 | 5.401 | 5.237 | 5.292 | 3,830,369 | -0.11(-2.02%) |
Mar 27, 2012 | 5.516 | 5.516 | 5.401 | 5.401 | 3,479,038 | -0.07(-1.33%) |
Mar 26, 2012 | 5.401 | 5.474 | 5.380 | 5.474 | 8,348,660 | +0.15(+2.73%) |
Mar 23, 2012 | 5.280 | 5.334 | 5.213 | 5.328 | 3,402,751 | +0.05(+0.92%) |
Mar 22, 2012 | 5.322 | 5.347 | 5.231 | 5.280 | 11,892,057 | -0.16(-3.01%) |
Mar 21, 2012 | 5.516 | 5.529 | 5.401 | 5.444 | 3,658,821 | -0.15(-2.71%) |
Mar 20, 2012 | 5.589 | 5.644 | 5.547 | 5.595 | 3,767,949 | -0.12(-2.12%) |
Mar 19, 2012 | 5.668 | 5.771 | 5.656 | 5.717 | 7,354,558 | -0.03(-0.53%) |
Mar 16, 2012 | 5.741 | 5.790 | 5.717 | 5.747 | 8,703,999 | +0.08(+1.39%) |
Mar 15, 2012 | 5.601 | 5.686 | 5.535 | 5.668 | 5,920,013 | +0.12(+2.08%) |
Mar 14, 2012 | 5.601 | 5.620 | 5.516 | 5.553 | 4,978,924 | +0.06(+1.10%) |
Mar 13, 2012 | 5.353 | 5.498 | 5.334 | 5.492 | 5,374,882 | +0.22(+4.14%) |
Mar 12, 2012 | 5.334 | 5.340 | 5.243 | 5.274 | 12,592,346 | -0.05(-0.91%) |
Mar 09, 2012 | 5.334 | 5.401 | 5.280 | 5.322 | 6,572,394 | -0.19(-3.52%) |
Mar 08, 2012 | 5.431 | 5.516 | 5.395 | 5.516 | 5,063,740 | +0.27(+5.09%) |
Mar 07, 2012 | 5.201 | 5.252 | 5.152 | 5.249 | 4,843,036 | +0.12(+2.25%) |
Mar 06, 2012 | 5.262 | 5.286 | 5.098 | 5.134 | 5,749,866 | -0.38(-6.93%) |
Mar 05, 2012 | 5.529 | 5.538 | 5.450 | 5.516 | 4,163,094 | -0.05(-0.98%) |
Mar 02, 2012 | 5.571 | 5.614 | 5.510 | 5.571 | 4,497,417 | +0.08(+1.55%) |
Mar 01, 2012 | 5.359 | 5.492 | 5.353 | 5.486 | 11,756,551 | +0.15(+2.84%) |
Feb 29, 2012 | 5.498 | 5.522 | 5.334 | 5.334 | 6,745,460 | -0.18(-3.19%) |
Feb 28, 2012 | 5.413 | 5.529 | 5.383 | 5.510 | 4,350,006 | +0.10(+1.79%) |
Feb 27, 2012 | 5.249 | 5.444 | 5.231 | 5.413 | 4,188,320 | +0.02(+0.34%) |
Feb 24, 2012 | 5.419 | 5.442 | 5.359 | 5.395 | 5,306,336 | -0.01(-0.11%) |
Feb 23, 2012 | 5.347 | 5.413 | 5.286 | 5.401 | 6,727,939 | +0.09(+1.71%) |
Feb 22, 2012 | 5.334 | 5.353 | 5.274 | 5.310 | 8,901,344 | -0.13(-2.34%) |
Feb 21, 2012 | 5.462 | 5.498 | 5.389 | 5.438 | 6,729,422 | -0.08(-1.54%) |
Feb 17, 2012 | 5.589 | 5.601 | 5.456 | 5.522 | 7,920,028 | +0.12(+2.13%) |
Feb 16, 2012 | 5.195 | 5.419 | 5.183 | 5.407 | 5,157,711 | +0.15(+2.89%) |
Feb 15, 2012 | 5.353 | 5.365 | 5.231 | 5.255 | 5,764,793 | +0.02(+0.46%) |
Feb 14, 2012 | 5.207 | 5.255 | 5.140 | 5.231 | 4,674,158 | -0.07(-1.37%) |
Feb 13, 2012 | 5.359 | 5.365 | 5.262 | 5.304 | 5,516,291 | +0.12(+2.34%) |
Feb 10, 2012 | 5.219 | 5.243 | 5.158 | 5.183 | 8,975,457 | -0.39(-6.97%) |
Feb 09, 2012 | 5.705 | 5.735 | 5.510 | 5.571 | 8,962,347 | -0.33(-5.65%) |
Feb 08, 2012 | 5.917 | 5.959 | 5.808 | 5.905 | 6,012,828 | -0.01(-0.10%) |
Feb 07, 2012 | 5.808 | 5.923 | 5.735 | 5.911 | 5,436,206 | +0.07(+1.14%) |
Feb 06, 2012 | 5.802 | 5.862 | 5.753 | 5.844 | 4,989,671 | -0.13(-2.13%) |
Feb 03, 2012 | 5.905 | 5.984 | 5.887 | 5.972 | 4,353,352 | +0.06(+1.03%) |
Feb 02, 2012 | 5.953 | 5.984 | 5.868 | 5.911 | 4,696,192 | +0.10(+1.78%) |