Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.352 | 4.352 | 4.263 | 4.314 | 20,865 | -0.08(-1.88%) |
Apr 27, 2012 | 4.333 | 4.448 | 4.333 | 4.397 | 26,024 | +0.06(+1.47%) |
Apr 26, 2012 | 4.232 | 4.333 | 4.232 | 4.333 | 83,713 | +0.13(+3.02%) |
Apr 25, 2012 | 4.060 | 4.257 | 4.060 | 4.206 | 92,126 | +0.16(+3.92%) |
Apr 24, 2012 | 4.143 | 4.159 | 4.036 | 4.047 | 98,269 | -0.11(-2.60%) |
Apr 23, 2012 | 4.104 | 4.200 | 4.035 | 4.155 | 53,022 | -0.11(-2.68%) |
Apr 20, 2012 | 4.225 | 4.308 | 4.212 | 4.270 | 39,640 | +0.03(+0.75%) |
Apr 19, 2012 | 4.359 | 4.384 | 4.200 | 4.238 | 78,493 | -0.13(-2.91%) |
Apr 18, 2012 | 4.225 | 4.384 | 4.225 | 4.365 | 63,149 | +0.14(+3.31%) |
Apr 17, 2012 | 4.359 | 4.390 | 4.225 | 4.225 | 113,310 | -0.10(-2.21%) |
Apr 16, 2012 | 4.397 | 4.397 | 4.282 | 4.321 | 47,625 | -0.10(-2.30%) |
Apr 13, 2012 | 4.409 | 4.498 | 4.403 | 4.422 | 91,302 | -0.04(-0.85%) |
Apr 12, 2012 | 4.263 | 4.460 | 4.263 | 4.460 | 75,806 | +0.21(+4.93%) |
Apr 11, 2012 | 4.308 | 4.321 | 4.206 | 4.251 | 75,627 | +0.09(+2.14%) |
Apr 10, 2012 | 4.314 | 4.314 | 3.965 | 4.162 | 138,549 | -0.14(-3.25%) |
Apr 09, 2012 | 4.333 | 4.435 | 4.174 | 4.301 | 40,949 | -0.02(-0.44%) |
Apr 05, 2012 | 4.314 | 4.467 | 4.308 | 4.321 | 60,498 | +0.01(+0.29%) |
Apr 04, 2012 | 4.371 | 4.371 | 4.219 | 4.308 | 50,713 | -0.18(-4.10%) |
Apr 03, 2012 | 4.613 | 4.613 | 4.460 | 4.492 | 46,554 | -0.15(-3.15%) |
Apr 02, 2012 | 4.606 | 4.721 | 4.556 | 4.638 | 52,676 | -0.10(-2.14%) |
Mar 30, 2012 | 4.657 | 4.746 | 4.606 | 4.740 | 46,162 | +0.11(+2.33%) |
Mar 29, 2012 | 4.505 | 4.651 | 4.492 | 4.632 | 56,729 | +0.18(+3.99%) |
Mar 28, 2012 | 4.568 | 4.568 | 4.416 | 4.454 | 72,987 | -0.22(-4.76%) |
Mar 27, 2012 | 4.695 | 4.759 | 4.670 | 4.676 | 73,540 | -0.03(-0.67%) |
Mar 26, 2012 | 4.670 | 4.721 | 4.625 | 4.708 | 122,341 | +0.11(+2.49%) |
Mar 23, 2012 | 4.282 | 4.645 | 4.257 | 4.594 | 243,181 | +0.27(+6.32%) |
Mar 22, 2012 | 4.321 | 4.359 | 4.263 | 4.321 | 85,355 | -0.18(-3.95%) |
Mar 21, 2012 | 4.543 | 4.568 | 4.498 | 4.498 | 42,321 | -0.04(-0.98%) |
Mar 20, 2012 | 4.543 | 4.549 | 4.403 | 4.543 | 139,468 | -0.01(-0.14%) |
Mar 19, 2012 | 4.543 | 4.575 | 4.530 | 4.549 | 118,973 | +0.01(+0.14%) |
Mar 16, 2012 | 4.543 | 4.606 | 4.505 | 4.543 | 144,615 | +0.00(+0.00%) |
Mar 15, 2012 | 4.581 | 4.581 | 4.473 | 4.543 | 79,415 | +0.04(+0.99%) |
Mar 14, 2012 | 4.594 | 4.600 | 4.486 | 4.498 | 168,573 | -0.25(-5.22%) |
Mar 13, 2012 | 4.778 | 4.797 | 4.727 | 4.746 | 116,140 | -0.06(-1.19%) |
Mar 12, 2012 | 4.778 | 4.899 | 4.765 | 4.803 | 125,949 | -0.01(-0.26%) |
Mar 09, 2012 | 4.797 | 4.886 | 4.765 | 4.816 | 90,575 | +0.00(+0.00%) |
Mar 08, 2012 | 4.861 | 4.930 | 4.784 | 4.816 | 210,583 | +0.04(+0.80%) |
Mar 07, 2012 | 4.708 | 4.784 | 4.619 | 4.778 | 149,851 | +0.18(+4.01%) |
Mar 06, 2012 | 4.651 | 4.708 | 4.524 | 4.594 | 221,602 | -0.22(-4.62%) |
Mar 05, 2012 | 4.873 | 4.892 | 4.797 | 4.816 | 123,550 | -0.06(-1.17%) |
Mar 02, 2012 | 5.026 | 5.026 | 4.873 | 4.873 | 109,501 | -0.22(-4.24%) |
Mar 01, 2012 | 5.045 | 5.134 | 4.962 | 5.089 | 268,173 | +0.19(+3.89%) |
Feb 29, 2012 | 5.127 | 5.185 | 4.861 | 4.899 | 272,693 | -0.03(-0.64%) |
Feb 28, 2012 | 4.924 | 4.956 | 4.829 | 4.930 | 162,998 | +0.06(+1.31%) |
Feb 27, 2012 | 4.988 | 4.988 | 4.746 | 4.867 | 241,782 | -0.14(-2.79%) |
Feb 24, 2012 | 5.064 | 5.102 | 4.956 | 5.007 | 116,666 | -0.03(-0.51%) |
Feb 23, 2012 | 5.051 | 5.076 | 5.007 | 5.032 | 137,026 | -0.04(-0.75%) |
Feb 22, 2012 | 4.981 | 5.083 | 4.899 | 5.070 | 230,770 | +0.08(+1.53%) |
Feb 21, 2012 | 4.918 | 5.026 | 4.867 | 4.994 | 206,508 | +0.27(+5.65%) |
Feb 17, 2012 | 4.753 | 4.797 | 4.689 | 4.727 | 153,314 | +0.02(+0.40%) |
Feb 16, 2012 | 4.498 | 4.765 | 4.454 | 4.708 | 177,120 | +0.14(+3.06%) |
Feb 15, 2012 | 4.625 | 4.695 | 4.556 | 4.568 | 164,887 | +0.08(+1.70%) |
Feb 14, 2012 | 4.562 | 4.600 | 4.416 | 4.492 | 218,907 | -0.25(-5.35%) |
Feb 13, 2012 | 4.657 | 4.758 | 4.600 | 4.746 | 238,789 | +0.15(+3.32%) |
Feb 10, 2012 | 4.365 | 4.594 | 4.352 | 4.594 | 383,901 | +0.33(+7.75%) |
Feb 09, 2012 | 4.289 | 4.340 | 4.212 | 4.263 | 147,601 | +0.05(+1.21%) |
Feb 08, 2012 | 4.251 | 4.327 | 4.130 | 4.212 | 133,565 | +0.01(+0.30%) |
Feb 07, 2012 | 4.162 | 4.257 | 4.136 | 4.200 | 93,604 | +0.08(+1.85%) |
Feb 06, 2012 | 4.212 | 4.257 | 4.111 | 4.124 | 125,703 | -0.08(-1.96%) |
Feb 03, 2012 | 4.365 | 4.365 | 4.206 | 4.206 | 116,044 | -0.15(-3.50%) |
Feb 02, 2012 | 4.232 | 4.403 | 4.232 | 4.359 | 145,572 | +0.14(+3.31%) |