Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.997 | 4.063 | 3.903 | 4.045 | 4,974,325 | +0.01(+0.23%) |
Apr 27, 2012 | 4.063 | 4.111 | 3.988 | 4.035 | 3,247,012 | +0.00(+0.00%) |
Apr 26, 2012 | 3.931 | 4.035 | 3.922 | 4.035 | 3,387,550 | +0.11(+2.89%) |
Apr 25, 2012 | 3.827 | 3.959 | 3.808 | 3.922 | 4,201,149 | +0.12(+3.23%) |
Apr 24, 2012 | 3.818 | 3.856 | 3.780 | 3.799 | 3,144,784 | +0.04(+1.01%) |
Apr 23, 2012 | 3.827 | 3.827 | 3.723 | 3.761 | 5,301,036 | -0.10(-2.69%) |
Apr 20, 2012 | 3.931 | 3.997 | 3.856 | 3.865 | 3,897,776 | -0.02(-0.49%) |
Apr 19, 2012 | 3.922 | 3.959 | 3.865 | 3.884 | 3,983,713 | -0.02(-0.48%) |
Apr 18, 2012 | 3.959 | 3.988 | 3.893 | 3.903 | 3,501,099 | -0.08(-1.90%) |
Apr 17, 2012 | 3.978 | 4.045 | 3.931 | 3.978 | 3,887,925 | +0.05(+1.20%) |
Apr 16, 2012 | 3.978 | 4.073 | 3.884 | 3.931 | 3,859,121 | -0.04(-0.95%) |
Apr 13, 2012 | 4.101 | 4.130 | 3.969 | 3.969 | 3,823,034 | -0.16(-3.89%) |
Apr 12, 2012 | 3.969 | 4.167 | 3.959 | 4.130 | 7,358,370 | +0.18(+4.55%) |
Apr 11, 2012 | 4.101 | 4.120 | 3.950 | 3.950 | 4,330,508 | -0.13(-3.24%) |
Apr 10, 2012 | 3.978 | 4.092 | 3.865 | 4.082 | 6,913,869 | +0.17(+4.35%) |
Apr 09, 2012 | 3.988 | 4.082 | 3.912 | 3.912 | 5,995,958 | -0.13(-3.27%) |
Apr 05, 2012 | 4.148 | 4.196 | 4.026 | 4.045 | 8,003,338 | -0.09(-2.28%) |
Apr 04, 2012 | 4.196 | 4.243 | 4.111 | 4.139 | 6,880,871 | -0.13(-3.10%) |
Apr 03, 2012 | 4.432 | 4.460 | 4.224 | 4.271 | 6,092,749 | -0.20(-4.44%) |
Apr 02, 2012 | 4.366 | 4.517 | 4.347 | 4.470 | 4,950,961 | +0.10(+2.38%) |
Mar 30, 2012 | 4.347 | 4.380 | 4.243 | 4.366 | 5,195,979 | +0.06(+1.32%) |
Mar 29, 2012 | 4.271 | 4.309 | 4.177 | 4.309 | 5,541,670 | +0.02(+0.44%) |
Mar 28, 2012 | 4.337 | 4.337 | 4.215 | 4.290 | 4,585,957 | -0.08(-1.73%) |
Mar 27, 2012 | 4.441 | 4.460 | 4.366 | 4.366 | 3,933,212 | -0.07(-1.49%) |
Mar 26, 2012 | 4.470 | 4.479 | 4.356 | 4.432 | 5,532,217 | +0.08(+1.74%) |
Mar 23, 2012 | 4.224 | 4.394 | 4.224 | 4.356 | 7,004,520 | +0.15(+3.60%) |
Mar 22, 2012 | 4.281 | 4.300 | 4.120 | 4.205 | 6,703,408 | -0.11(-2.63%) |
Mar 21, 2012 | 4.375 | 4.460 | 4.300 | 4.319 | 5,358,114 | -0.03(-0.65%) |
Mar 20, 2012 | 4.337 | 4.375 | 4.262 | 4.347 | 6,036,208 | -0.05(-1.08%) |
Mar 19, 2012 | 4.309 | 4.441 | 4.290 | 4.394 | 6,360,648 | +0.11(+2.65%) |
Mar 16, 2012 | 4.319 | 4.394 | 4.281 | 4.281 | 14,933,963 | -0.02(-0.44%) |
Mar 15, 2012 | 4.394 | 4.423 | 4.271 | 4.300 | 8,965,060 | -0.07(-1.52%) |
Mar 14, 2012 | 4.545 | 4.570 | 4.356 | 4.366 | 10,090,609 | -0.24(-5.13%) |
Mar 13, 2012 | 4.536 | 4.649 | 4.508 | 4.602 | 4,850,777 | +0.11(+2.36%) |
Mar 12, 2012 | 4.703 | 4.741 | 4.486 | 4.496 | 5,936,768 | -0.17(-3.64%) |
Mar 09, 2012 | 4.505 | 4.703 | 4.467 | 4.665 | 5,529,519 | +0.14(+3.12%) |
Mar 08, 2012 | 4.486 | 4.618 | 4.439 | 4.524 | 7,072,098 | +0.08(+1.91%) |
Mar 07, 2012 | 4.477 | 4.524 | 4.401 | 4.439 | 5,637,095 | -0.01(-0.21%) |
Mar 06, 2012 | 4.486 | 4.524 | 4.383 | 4.449 | 8,503,564 | -0.12(-2.68%) |
Mar 05, 2012 | 4.703 | 4.741 | 4.533 | 4.571 | 6,663,802 | -0.10(-2.22%) |
Mar 02, 2012 | 4.741 | 4.788 | 4.628 | 4.675 | 6,422,845 | -0.08(-1.78%) |
Mar 01, 2012 | 4.844 | 4.873 | 4.760 | 4.760 | 6,278,061 | -0.03(-0.59%) |
Feb 29, 2012 | 5.137 | 5.221 | 4.760 | 4.788 | 10,977,798 | -0.28(-5.58%) |
Feb 28, 2012 | 5.005 | 5.080 | 4.939 | 5.071 | 7,386,343 | +0.13(+2.67%) |
Feb 27, 2012 | 5.146 | 5.146 | 4.910 | 4.939 | 8,232,526 | -0.18(-3.50%) |
Feb 24, 2012 | 5.146 | 5.184 | 5.052 | 5.118 | 6,076,111 | -0.03(-0.55%) |
Feb 23, 2012 | 5.165 | 5.221 | 5.033 | 5.146 | 8,604,394 | +0.03(+0.55%) |
Feb 22, 2012 | 5.108 | 5.249 | 5.042 | 5.118 | 9,373,193 | -0.05(-0.91%) |
Feb 21, 2012 | 4.929 | 5.372 | 4.863 | 5.165 | 15,526,730 | +0.43(+9.16%) |
Feb 17, 2012 | 4.882 | 4.910 | 4.731 | 4.731 | 4,839,721 | -0.07(-1.38%) |
Feb 16, 2012 | 4.524 | 4.797 | 4.524 | 4.797 | 4,763,596 | +0.20(+4.30%) |
Feb 15, 2012 | 4.713 | 4.760 | 4.571 | 4.599 | 4,303,537 | -0.07(-1.41%) |
Feb 14, 2012 | 4.722 | 4.778 | 4.590 | 4.665 | 5,171,212 | -0.07(-1.39%) |
Feb 13, 2012 | 4.854 | 4.873 | 4.722 | 4.731 | 3,961,711 | -0.07(-1.38%) |
Feb 10, 2012 | 4.797 | 4.835 | 4.722 | 4.797 | 5,382,484 | -0.07(-1.36%) |
Feb 09, 2012 | 5.014 | 5.052 | 4.854 | 4.863 | 4,491,647 | -0.05(-0.96%) |
Feb 08, 2012 | 5.042 | 5.090 | 4.901 | 4.910 | 4,423,191 | -0.07(-1.33%) |
Feb 07, 2012 | 5.005 | 5.071 | 4.948 | 4.976 | 4,651,356 | -0.08(-1.49%) |
Feb 06, 2012 | 4.976 | 5.118 | 4.920 | 5.052 | 3,925,508 | -0.04(-0.74%) |
Feb 03, 2012 | 5.014 | 5.127 | 4.876 | 5.090 | 7,084,414 | +0.06(+1.12%) |
Feb 02, 2012 | 5.099 | 5.137 | 4.901 | 5.033 | 5,737,769 | +0.00(+0.00%) |