Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.420 | 4.540 | 4.410 | 4.500 | 11,338 | -0.08(-1.75%) |
Apr 27, 2012 | 4.670 | 4.680 | 4.510 | 4.580 | 3,235 | -0.06(-1.29%) |
Apr 26, 2012 | 4.590 | 4.640 | 4.470 | 4.640 | 15,100 | +0.08(+1.75%) |
Apr 25, 2012 | 4.580 | 4.600 | 4.500 | 4.560 | 4,600 | +0.01(+0.22%) |
Apr 24, 2012 | 4.580 | 4.629 | 4.390 | 4.550 | 99,462 | +0.02(+0.44%) |
Apr 23, 2012 | 4.400 | 4.530 | 4.400 | 4.530 | 9,054 | +0.04(+0.89%) |
Apr 20, 2012 | 4.590 | 4.600 | 4.450 | 4.490 | 14,538 | -0.14(-3.02%) |
Apr 19, 2012 | 4.700 | 4.720 | 4.600 | 4.630 | 2,731 | -0.14(-2.94%) |
Apr 18, 2012 | 4.550 | 4.800 | 4.550 | 4.770 | 12,900 | +0.24(+5.30%) |
Apr 17, 2012 | 4.510 | 4.560 | 4.410 | 4.530 | 24,746 | +0.07(+1.57%) |
Apr 16, 2012 | 4.510 | 4.550 | 4.340 | 4.460 | 15,147 | -0.06(-1.33%) |
Apr 13, 2012 | 4.670 | 4.810 | 4.520 | 4.520 | 23,752 | -0.24(-5.04%) |
Apr 12, 2012 | 4.750 | 4.860 | 4.658 | 4.760 | 16,179 | +0.05(+1.06%) |
Apr 11, 2012 | 4.370 | 4.720 | 4.370 | 4.710 | 44,878 | +0.34(+7.78%) |
Apr 10, 2012 | 4.310 | 4.650 | 4.310 | 4.370 | 22,795 | -0.01(-0.23%) |
Apr 09, 2012 | 4.460 | 4.460 | 4.300 | 4.380 | 32,421 | -0.21(-4.58%) |
Apr 05, 2012 | 4.480 | 4.690 | 4.480 | 4.590 | 15,102 | +0.04(+0.88%) |
Apr 04, 2012 | 4.760 | 4.760 | 4.474 | 4.550 | 35,003 | -0.25(-5.21%) |
Apr 03, 2012 | 5.060 | 5.100 | 4.700 | 4.800 | 66,736 | -0.31(-6.07%) |
Apr 02, 2012 | 5.335 | 5.335 | 5.090 | 5.110 | 81,997 | -0.19(-3.58%) |
Mar 30, 2012 | 5.210 | 5.412 | 4.940 | 5.300 | 56,692 | +0.09(+1.73%) |
Mar 29, 2012 | 5.200 | 5.276 | 5.190 | 5.210 | 19,534 | -0.06(-1.14%) |
Mar 28, 2012 | 5.500 | 5.500 | 5.160 | 5.270 | 306,498 | -0.29(-5.22%) |
Mar 27, 2012 | 5.570 | 5.970 | 5.529 | 5.560 | 34,536 | -0.04(-0.71%) |
Mar 26, 2012 | 5.340 | 5.886 | 5.310 | 5.600 | 76,208 | +0.35(+6.67%) |
Mar 23, 2012 | 5.160 | 5.366 | 5.110 | 5.250 | 76,094 | +0.16(+3.14%) |
Mar 22, 2012 | 5.060 | 5.165 | 5.000 | 5.090 | 1,075,281 | +0.08(+1.60%) |
Mar 21, 2012 | 5.000 | 5.030 | 4.990 | 5.010 | 33,635 | +0.00(+0.00%) |
Mar 20, 2012 | 5.040 | 5.080 | 4.850 | 5.010 | 58,302 | +0.09(+1.83%) |
Mar 19, 2012 | 4.650 | 5.020 | 4.580 | 4.920 | 88,817 | +0.17(+3.58%) |
Mar 16, 2012 | 4.537 | 4.880 | 4.530 | 4.750 | 27,903 | +0.20(+4.40%) |
Mar 15, 2012 | 4.510 | 4.750 | 4.510 | 4.550 | 42,680 | +0.03(+0.66%) |
Mar 14, 2012 | 4.740 | 4.910 | 4.520 | 4.520 | 34,440 | -0.28(-5.83%) |
Mar 13, 2012 | 4.670 | 4.930 | 4.620 | 4.800 | 53,895 | +0.07(+1.48%) |
Mar 12, 2012 | 4.510 | 5.100 | 4.500 | 4.730 | 81,639 | +0.20(+4.42%) |
Mar 09, 2012 | 4.530 | 4.640 | 4.500 | 4.530 | 14,600 | -0.11(-2.37%) |
Mar 08, 2012 | 4.320 | 4.650 | 4.320 | 4.640 | 3,800 | +0.31(+7.16%) |
Mar 07, 2012 | 4.226 | 4.350 | 4.200 | 4.330 | 46,863 | +0.18(+4.34%) |
Mar 06, 2012 | 3.990 | 4.180 | 3.990 | 4.150 | 56,612 | -0.12(-2.81%) |
Mar 05, 2012 | 4.550 | 4.550 | 4.000 | 4.270 | 111,997 | -0.28(-6.15%) |
Mar 02, 2012 | 4.700 | 4.700 | 4.550 | 4.550 | 18,640 | -0.09(-1.94%) |
Mar 01, 2012 | 5.050 | 5.140 | 4.630 | 4.640 | 237,239 | -0.26(-5.31%) |
Feb 29, 2012 | 4.780 | 4.990 | 4.740 | 4.900 | 45,290 | +0.20(+4.26%) |
Feb 28, 2012 | 4.710 | 4.780 | 4.660 | 4.700 | 7,600 | -0.02(-0.42%) |
Feb 27, 2012 | 4.910 | 5.005 | 4.650 | 4.720 | 367,410 | -0.19(-3.87%) |
Feb 24, 2012 | 4.850 | 5.400 | 4.850 | 4.910 | 43,175 | +0.11(+2.29%) |
Feb 23, 2012 | 4.750 | 4.870 | 4.704 | 4.800 | 3,800 | -0.02(-0.41%) |
Feb 22, 2012 | 4.800 | 4.890 | 4.700 | 4.820 | 16,909 | -0.02(-0.41%) |
Feb 21, 2012 | 4.900 | 4.900 | 4.800 | 4.840 | 58,100 | -0.07(-1.43%) |
Feb 17, 2012 | 4.950 | 4.950 | 4.910 | 4.910 | 5,470 | -0.04(-0.81%) |
Feb 16, 2012 | 4.910 | 4.990 | 4.790 | 4.950 | 142,722 | -0.05(-1.00%) |
Feb 15, 2012 | 5.070 | 5.070 | 4.810 | 5.000 | 118,010 | -0.10(-1.96%) |
Feb 14, 2012 | 5.060 | 5.130 | 4.910 | 5.100 | 15,250 | +0.05(+0.95%) |
Feb 13, 2012 | 4.940 | 5.210 | 4.820 | 5.052 | 17,314 | +0.07(+1.45%) |
Feb 10, 2012 | 5.000 | 5.060 | 4.900 | 4.980 | 9,485 | -0.02(-0.40%) |
Feb 09, 2012 | 5.000 | 5.050 | 4.810 | 5.000 | 21,089 | +0.08(+1.63%) |
Feb 08, 2012 | 4.780 | 4.990 | 4.690 | 4.920 | 15,469 | +0.08(+1.65%) |
Feb 07, 2012 | 4.680 | 4.840 | 4.680 | 4.840 | 69,532 | +0.12(+2.54%) |
Feb 06, 2012 | 4.600 | 4.850 | 4.470 | 4.720 | 76,925 | +0.07(+1.51%) |
Feb 03, 2012 | 4.491 | 4.650 | 4.491 | 4.650 | 38,756 | +0.15(+3.33%) |
Feb 02, 2012 | 4.480 | 4.650 | 4.480 | 4.500 | 36,450 | +0.00(+0.00%) |