Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.674 | 3.680 | 3.510 | 3.674 | 1,951,115 | -0.02(-0.53%) |
Apr 27, 2012 | 3.602 | 3.707 | 3.589 | 3.694 | 923,323 | +0.12(+3.30%) |
Apr 26, 2012 | 3.543 | 3.615 | 3.543 | 3.576 | 717,609 | +0.05(+1.30%) |
Apr 25, 2012 | 3.582 | 3.635 | 3.484 | 3.530 | 869,486 | -0.03(-0.92%) |
Apr 24, 2012 | 3.543 | 3.602 | 3.523 | 3.563 | 827,644 | +0.04(+1.12%) |
Apr 23, 2012 | 3.556 | 3.576 | 3.412 | 3.523 | 1,023,458 | -0.09(-2.36%) |
Apr 20, 2012 | 3.661 | 3.720 | 3.576 | 3.608 | 923,957 | -0.05(-1.25%) |
Apr 19, 2012 | 3.818 | 3.857 | 3.628 | 3.654 | 1,368,358 | -0.16(-4.12%) |
Apr 18, 2012 | 4.021 | 4.027 | 3.798 | 3.811 | 1,053,752 | -0.24(-5.83%) |
Apr 17, 2012 | 3.870 | 4.073 | 3.831 | 4.047 | 1,337,552 | +0.22(+5.64%) |
Apr 16, 2012 | 3.766 | 3.903 | 3.766 | 3.831 | 812,985 | +0.08(+2.09%) |
Apr 13, 2012 | 3.916 | 3.925 | 3.739 | 3.752 | 909,763 | -0.20(-4.98%) |
Apr 12, 2012 | 3.903 | 4.060 | 3.844 | 3.949 | 1,551,997 | +0.09(+2.20%) |
Apr 11, 2012 | 3.667 | 3.982 | 3.667 | 3.864 | 2,222,933 | +0.23(+6.31%) |
Apr 10, 2012 | 3.621 | 3.726 | 3.530 | 3.635 | 1,856,007 | +0.01(+0.36%) |
Apr 09, 2012 | 3.680 | 3.700 | 3.569 | 3.621 | 1,277,995 | -0.11(-2.98%) |
Apr 05, 2012 | 3.779 | 3.864 | 3.713 | 3.733 | 1,507,315 | -0.13(-3.39%) |
Apr 04, 2012 | 3.923 | 3.942 | 3.844 | 3.864 | 848,010 | -0.09(-2.32%) |
Apr 03, 2012 | 4.100 | 4.119 | 3.936 | 3.955 | 1,079,608 | -0.14(-3.36%) |
Apr 02, 2012 | 4.165 | 4.224 | 4.067 | 4.093 | 1,146,529 | -0.09(-2.04%) |
Mar 30, 2012 | 4.257 | 4.270 | 4.145 | 4.178 | 975,501 | -0.03(-0.78%) |
Mar 29, 2012 | 4.191 | 4.237 | 4.113 | 4.211 | 912,315 | -0.01(-0.31%) |
Mar 28, 2012 | 4.368 | 4.440 | 4.181 | 4.224 | 1,294,262 | -0.12(-2.86%) |
Mar 27, 2012 | 4.512 | 4.565 | 4.329 | 4.348 | 1,124,124 | -0.16(-3.63%) |
Mar 26, 2012 | 4.486 | 4.663 | 4.453 | 4.512 | 1,257,712 | +0.06(+1.32%) |
Mar 23, 2012 | 4.512 | 4.518 | 4.394 | 4.453 | 836,854 | -0.03(-0.73%) |
Mar 22, 2012 | 4.479 | 4.584 | 4.420 | 4.486 | 1,492,515 | -0.01(-0.15%) |
Mar 21, 2012 | 4.794 | 4.794 | 4.447 | 4.492 | 2,474,932 | -0.29(-6.16%) |
Mar 20, 2012 | 5.134 | 5.134 | 4.702 | 4.787 | 3,404,064 | -0.39(-7.47%) |
Mar 19, 2012 | 5.134 | 5.210 | 4.977 | 5.174 | 1,493,187 | +0.06(+1.15%) |
Mar 16, 2012 | 4.781 | 5.128 | 4.781 | 5.115 | 4,984,488 | +0.33(+6.84%) |
Mar 15, 2012 | 4.728 | 4.879 | 4.689 | 4.787 | 678,107 | +0.04(+0.83%) |
Mar 14, 2012 | 4.833 | 4.872 | 4.682 | 4.748 | 521,504 | -0.11(-2.29%) |
Mar 13, 2012 | 4.565 | 4.885 | 4.520 | 4.859 | 1,122,083 | +0.33(+7.23%) |
Mar 12, 2012 | 4.748 | 4.833 | 4.460 | 4.532 | 853,945 | -0.21(-4.42%) |
Mar 09, 2012 | 4.610 | 4.807 | 4.584 | 4.741 | 992,685 | +0.05(+0.98%) |
Mar 08, 2012 | 4.460 | 4.728 | 4.460 | 4.695 | 962,808 | +0.28(+6.22%) |
Mar 07, 2012 | 4.375 | 4.440 | 4.198 | 4.420 | 1,374,322 | -0.05(-1.17%) |
Mar 06, 2012 | 4.479 | 4.571 | 4.381 | 4.473 | 1,690,633 | -0.17(-3.67%) |
Mar 05, 2012 | 4.833 | 4.872 | 4.643 | 4.643 | 1,198,678 | -0.12(-2.48%) |
Mar 02, 2012 | 4.853 | 5.010 | 4.761 | 4.761 | 1,020,249 | -0.12(-2.42%) |
Mar 01, 2012 | 4.977 | 5.036 | 4.820 | 4.879 | 1,024,122 | -0.05(-1.06%) |
Feb 29, 2012 | 5.036 | 5.115 | 4.912 | 4.931 | 1,073,245 | -0.19(-3.71%) |
Feb 28, 2012 | 5.016 | 5.213 | 4.977 | 5.121 | 1,199,873 | +0.16(+3.17%) |
Feb 27, 2012 | 4.898 | 5.069 | 4.768 | 4.964 | 1,376,758 | -0.09(-1.75%) |
Feb 24, 2012 | 5.180 | 5.259 | 5.003 | 5.052 | 1,137,949 | -0.13(-2.47%) |
Feb 23, 2012 | 5.291 | 5.350 | 5.108 | 5.180 | 1,753,545 | -0.21(-3.89%) |
Feb 22, 2012 | 5.652 | 5.658 | 5.298 | 5.390 | 1,820,081 | -0.25(-4.41%) |
Feb 21, 2012 | 5.449 | 5.737 | 5.357 | 5.639 | 2,419,357 | +0.31(+5.90%) |
Feb 17, 2012 | 5.481 | 6.248 | 5.305 | 5.324 | 11,201,037 | +0.43(+8.69%) |
Feb 16, 2012 | 4.872 | 4.964 | 4.715 | 4.898 | 1,269,801 | +0.10(+2.05%) |
Feb 15, 2012 | 5.056 | 5.056 | 4.787 | 4.800 | 1,192,243 | -0.12(-2.53%) |
Feb 14, 2012 | 5.029 | 5.056 | 4.794 | 4.925 | 1,248,751 | -0.20(-3.96%) |
Feb 13, 2012 | 5.324 | 5.403 | 5.082 | 5.128 | 1,265,406 | -0.13(-2.49%) |
Feb 10, 2012 | 5.429 | 5.481 | 5.180 | 5.259 | 1,656,260 | -0.27(-4.86%) |
Feb 09, 2012 | 4.931 | 5.730 | 4.918 | 5.527 | 4,090,797 | +0.62(+12.53%) |
Feb 08, 2012 | 4.754 | 5.010 | 4.754 | 4.912 | 2,236,137 | +0.20(+4.17%) |
Feb 07, 2012 | 5.363 | 5.379 | 4.663 | 4.715 | 3,043,214 | -0.64(-11.87%) |
Feb 06, 2012 | 5.180 | 5.494 | 5.180 | 5.350 | 1,155,216 | +0.16(+3.03%) |
Feb 03, 2012 | 4.997 | 5.206 | 4.932 | 5.193 | 2,197,342 | +0.29(+6.02%) |
Feb 02, 2012 | 4.722 | 4.918 | 4.637 | 4.898 | 1,006,401 | +0.23(+4.91%) |