Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.118 | 4.142 | 3.999 | 4.003 | 178,907 | -0.12(-2.90%) |
Apr 27, 2012 | 4.032 | 4.123 | 3.960 | 4.123 | 125,781 | +0.09(+2.25%) |
Apr 26, 2012 | 4.032 | 4.047 | 3.946 | 4.032 | 56,920 | -0.01(-0.35%) |
Apr 25, 2012 | 3.932 | 4.061 | 3.874 | 4.047 | 143,445 | +0.17(+4.44%) |
Apr 24, 2012 | 3.827 | 3.874 | 3.793 | 3.874 | 92,625 | +0.05(+1.25%) |
Apr 23, 2012 | 3.788 | 3.860 | 3.788 | 3.827 | 143,401 | -0.03(-0.74%) |
Apr 20, 2012 | 3.836 | 3.913 | 3.731 | 3.855 | 164,245 | +0.07(+1.90%) |
Apr 19, 2012 | 3.812 | 3.841 | 3.721 | 3.783 | 137,859 | -0.03(-0.75%) |
Apr 18, 2012 | 3.807 | 3.898 | 3.798 | 3.812 | 75,594 | -0.03(-0.87%) |
Apr 17, 2012 | 3.798 | 3.917 | 3.764 | 3.846 | 82,196 | +0.09(+2.42%) |
Apr 16, 2012 | 3.731 | 3.812 | 3.597 | 3.755 | 125,848 | +0.06(+1.68%) |
Apr 13, 2012 | 3.779 | 3.788 | 3.587 | 3.693 | 197,813 | -0.10(-2.53%) |
Apr 12, 2012 | 3.913 | 3.927 | 3.783 | 3.788 | 131,547 | -0.12(-3.18%) |
Apr 11, 2012 | 3.860 | 3.937 | 3.812 | 3.913 | 179,436 | +0.11(+2.76%) |
Apr 10, 2012 | 3.893 | 3.937 | 3.774 | 3.807 | 144,605 | -0.11(-2.69%) |
Apr 09, 2012 | 3.822 | 3.922 | 3.798 | 3.913 | 433,495 | +0.01(+0.24%) |
Apr 05, 2012 | 3.889 | 4.013 | 3.889 | 3.903 | 121,616 | -0.01(-0.24%) |
Apr 04, 2012 | 3.855 | 3.917 | 3.807 | 3.913 | 226,831 | +0.01(+0.24%) |
Apr 03, 2012 | 3.927 | 3.956 | 3.827 | 3.903 | 164,262 | -0.04(-0.97%) |
Apr 02, 2012 | 3.740 | 3.946 | 3.740 | 3.941 | 189,063 | +0.19(+5.10%) |
Mar 30, 2012 | 3.884 | 3.884 | 3.750 | 3.750 | 141,237 | -0.08(-2.12%) |
Mar 29, 2012 | 3.846 | 3.860 | 3.802 | 3.831 | 53,437 | -0.04(-0.99%) |
Mar 28, 2012 | 4.032 | 4.037 | 3.848 | 3.870 | 246,358 | -0.14(-3.58%) |
Mar 27, 2012 | 4.066 | 4.066 | 3.975 | 4.013 | 91,527 | -0.05(-1.29%) |
Mar 26, 2012 | 3.956 | 4.075 | 3.946 | 4.066 | 172,723 | +0.18(+4.55%) |
Mar 23, 2012 | 3.836 | 3.917 | 3.836 | 3.889 | 115,315 | +0.04(+1.12%) |
Mar 22, 2012 | 3.831 | 3.879 | 3.817 | 3.846 | 72,397 | -0.02(-0.62%) |
Mar 21, 2012 | 3.831 | 3.922 | 3.793 | 3.870 | 94,816 | +0.04(+1.13%) |
Mar 20, 2012 | 3.788 | 3.893 | 3.774 | 3.827 | 133,913 | -0.01(-0.25%) |
Mar 19, 2012 | 3.822 | 3.879 | 3.779 | 3.836 | 240,226 | +0.00(+0.12%) |
Mar 16, 2012 | 3.870 | 3.874 | 3.788 | 3.831 | 271,116 | -0.03(-0.74%) |
Mar 15, 2012 | 3.760 | 3.870 | 3.693 | 3.860 | 180,784 | +0.12(+3.20%) |
Mar 14, 2012 | 3.803 | 3.803 | 3.697 | 3.740 | 205,824 | -0.06(-1.64%) |
Mar 13, 2012 | 3.745 | 3.827 | 3.678 | 3.803 | 209,707 | +0.11(+2.85%) |
Mar 12, 2012 | 3.659 | 3.707 | 3.583 | 3.697 | 57,865 | +0.04(+1.18%) |
Mar 09, 2012 | 3.544 | 3.736 | 3.520 | 3.654 | 123,282 | +0.11(+2.96%) |
Mar 08, 2012 | 3.544 | 3.602 | 3.463 | 3.549 | 125,227 | +0.03(+0.95%) |
Mar 07, 2012 | 3.525 | 3.568 | 3.482 | 3.516 | 178,432 | +0.01(+0.41%) |
Mar 06, 2012 | 3.530 | 3.640 | 3.468 | 3.501 | 181,328 | -0.07(-1.94%) |
Mar 05, 2012 | 3.554 | 3.651 | 3.552 | 3.571 | 302,236 | +0.01(+0.40%) |
Mar 02, 2012 | 3.689 | 3.755 | 3.552 | 3.556 | 305,935 | -0.12(-3.22%) |
Mar 01, 2012 | 3.736 | 3.788 | 3.675 | 3.675 | 161,872 | -0.01(-0.39%) |
Feb 29, 2012 | 3.931 | 3.931 | 3.608 | 3.689 | 538,784 | -0.30(-7.59%) |
Feb 28, 2012 | 4.092 | 4.110 | 3.949 | 3.992 | 327,223 | -0.08(-1.98%) |
Feb 27, 2012 | 4.148 | 4.182 | 4.068 | 4.073 | 119,396 | -0.13(-3.15%) |
Feb 24, 2012 | 4.276 | 4.276 | 4.120 | 4.205 | 115,855 | -0.07(-1.55%) |
Feb 23, 2012 | 4.073 | 4.281 | 4.030 | 4.271 | 147,771 | +0.22(+5.50%) |
Feb 22, 2012 | 4.063 | 4.139 | 4.011 | 4.049 | 136,821 | +0.00(+0.00%) |
Feb 21, 2012 | 4.215 | 4.229 | 4.021 | 4.049 | 130,043 | -0.17(-3.93%) |
Feb 17, 2012 | 4.153 | 4.215 | 4.092 | 4.215 | 195,927 | +0.06(+1.48%) |
Feb 16, 2012 | 4.049 | 4.186 | 4.030 | 4.153 | 311,787 | +0.12(+3.06%) |
Feb 15, 2012 | 4.224 | 4.224 | 4.021 | 4.030 | 157,045 | -0.16(-3.84%) |
Feb 14, 2012 | 4.186 | 4.215 | 4.101 | 4.191 | 108,339 | +0.00(+0.00%) |
Feb 13, 2012 | 4.139 | 4.238 | 4.139 | 4.191 | 141,828 | +0.13(+3.15%) |
Feb 10, 2012 | 4.063 | 4.229 | 4.049 | 4.063 | 118,228 | -0.06(-1.38%) |
Feb 09, 2012 | 4.177 | 4.229 | 4.092 | 4.120 | 98,623 | -0.04(-0.91%) |
Feb 08, 2012 | 4.092 | 4.167 | 4.065 | 4.158 | 144,909 | +0.09(+2.09%) |
Feb 07, 2012 | 4.030 | 4.167 | 4.030 | 4.073 | 124,943 | +0.02(+0.47%) |
Feb 06, 2012 | 4.087 | 4.148 | 3.992 | 4.054 | 126,062 | -0.05(-1.27%) |
Feb 03, 2012 | 4.110 | 4.238 | 4.054 | 4.106 | 189,685 | +0.09(+2.12%) |
Feb 02, 2012 | 3.841 | 4.068 | 3.817 | 4.021 | 283,796 | +0.18(+4.56%) |