Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.870 | 4.020 | 3.740 | 3.790 | 94,807 | -0.07(-1.81%) |
Apr 27, 2012 | 3.680 | 3.918 | 3.630 | 3.860 | 112,805 | +0.19(+5.18%) |
Apr 26, 2012 | 3.890 | 3.890 | 3.650 | 3.670 | 149,165 | -0.18(-4.68%) |
Apr 25, 2012 | 4.000 | 4.050 | 3.820 | 3.850 | 190,051 | -0.09(-2.28%) |
Apr 24, 2012 | 3.470 | 3.950 | 3.460 | 3.940 | 343,818 | +0.47(+13.54%) |
Apr 23, 2012 | 3.500 | 3.560 | 3.350 | 3.470 | 224,011 | -0.03(-0.86%) |
Apr 20, 2012 | 3.780 | 3.800 | 3.440 | 3.500 | 436,112 | -0.19(-5.15%) |
Apr 19, 2012 | 3.870 | 3.920 | 3.660 | 3.690 | 342,144 | -0.22(-5.63%) |
Apr 18, 2012 | 3.990 | 4.100 | 3.910 | 3.910 | 211,886 | -0.03(-0.76%) |
Apr 17, 2012 | 3.920 | 3.950 | 3.770 | 3.940 | 304,809 | +0.04(+1.03%) |
Apr 16, 2012 | 3.880 | 3.990 | 3.850 | 3.900 | 118,573 | -0.01(-0.26%) |
Apr 13, 2012 | 4.110 | 4.110 | 3.890 | 3.910 | 137,636 | -0.22(-5.33%) |
Apr 12, 2012 | 4.200 | 4.200 | 4.016 | 4.130 | 138,826 | -0.06(-1.43%) |
Apr 11, 2012 | 4.320 | 4.400 | 3.860 | 4.190 | 469,014 | -0.20(-4.56%) |
Apr 10, 2012 | 4.610 | 4.660 | 4.350 | 4.390 | 144,939 | -0.21(-4.57%) |
Apr 09, 2012 | 4.700 | 4.720 | 4.511 | 4.600 | 90,982 | -0.16(-3.36%) |
Apr 05, 2012 | 4.780 | 4.830 | 4.700 | 4.760 | 47,988 | -0.03(-0.63%) |
Apr 04, 2012 | 4.760 | 4.820 | 4.680 | 4.790 | 114,072 | +0.00(+0.00%) |
Apr 03, 2012 | 4.770 | 4.830 | 4.680 | 4.790 | 119,709 | +0.02(+0.42%) |
Apr 02, 2012 | 4.410 | 4.780 | 4.400 | 4.770 | 131,367 | +0.36(+8.16%) |
Mar 30, 2012 | 4.570 | 4.570 | 4.410 | 4.410 | 63,110 | -0.14(-3.08%) |
Mar 29, 2012 | 4.670 | 4.700 | 4.440 | 4.550 | 68,645 | -0.16(-3.40%) |
Mar 28, 2012 | 4.880 | 4.920 | 4.600 | 4.710 | 65,368 | -0.15(-3.09%) |
Mar 27, 2012 | 4.990 | 4.990 | 4.820 | 4.860 | 106,963 | -0.01(-0.21%) |
Mar 26, 2012 | 4.760 | 4.930 | 4.704 | 4.870 | 123,229 | +0.16(+3.40%) |
Mar 23, 2012 | 4.560 | 4.710 | 4.560 | 4.710 | 81,611 | +0.14(+3.06%) |
Mar 22, 2012 | 4.500 | 4.600 | 4.470 | 4.570 | 57,839 | +0.07(+1.56%) |
Mar 21, 2012 | 4.625 | 4.700 | 4.380 | 4.500 | 114,698 | -0.16(-3.43%) |
Mar 20, 2012 | 4.640 | 4.740 | 4.630 | 4.660 | 45,457 | -0.01(-0.21%) |
Mar 19, 2012 | 4.720 | 4.750 | 4.640 | 4.670 | 92,018 | -0.08(-1.68%) |
Mar 16, 2012 | 4.780 | 4.830 | 4.730 | 4.750 | 135,792 | -0.03(-0.63%) |
Mar 15, 2012 | 4.810 | 4.850 | 4.750 | 4.780 | 96,606 | -0.05(-1.04%) |
Mar 14, 2012 | 4.950 | 4.979 | 4.830 | 4.830 | 72,834 | -0.16(-3.21%) |
Mar 13, 2012 | 5.030 | 5.080 | 4.960 | 4.990 | 71,551 | -0.01(-0.20%) |
Mar 12, 2012 | 4.950 | 5.050 | 4.950 | 5.000 | 69,631 | -0.03(-0.60%) |
Mar 09, 2012 | 4.930 | 5.080 | 4.930 | 5.030 | 93,466 | +0.06(+1.21%) |
Mar 08, 2012 | 4.880 | 4.980 | 4.850 | 4.970 | 64,562 | +0.13(+2.69%) |
Mar 07, 2012 | 4.920 | 4.920 | 4.810 | 4.840 | 153,984 | -0.07(-1.43%) |
Mar 06, 2012 | 4.950 | 4.960 | 4.900 | 4.910 | 100,628 | -0.11(-2.19%) |
Mar 05, 2012 | 4.960 | 5.050 | 4.940 | 5.020 | 92,597 | +0.05(+1.01%) |
Mar 02, 2012 | 4.970 | 5.070 | 4.950 | 4.970 | 171,286 | -0.06(-1.19%) |
Mar 01, 2012 | 5.050 | 5.120 | 5.000 | 5.030 | 148,390 | +0.04(+0.80%) |
Feb 29, 2012 | 5.060 | 5.250 | 4.990 | 4.990 | 207,196 | -0.04(-0.80%) |
Feb 28, 2012 | 5.030 | 5.100 | 4.960 | 5.030 | 132,165 | +0.00(+0.00%) |
Feb 27, 2012 | 5.180 | 5.180 | 4.960 | 5.030 | 180,213 | -0.15(-2.90%) |
Feb 24, 2012 | 5.190 | 5.340 | 5.180 | 5.180 | 100,111 | -0.08(-1.52%) |
Feb 23, 2012 | 5.150 | 5.340 | 5.150 | 5.260 | 125,610 | +0.14(+2.73%) |
Feb 22, 2012 | 5.290 | 5.510 | 5.110 | 5.120 | 280,319 | -0.16(-3.03%) |
Feb 21, 2012 | 5.490 | 5.530 | 5.250 | 5.280 | 182,371 | -0.19(-3.47%) |
Feb 17, 2012 | 5.780 | 5.780 | 5.450 | 5.470 | 196,029 | -0.31(-5.36%) |
Feb 16, 2012 | 5.830 | 5.850 | 5.730 | 5.780 | 53,584 | -0.04(-0.69%) |
Feb 15, 2012 | 5.890 | 5.890 | 5.710 | 5.820 | 66,206 | -0.03(-0.51%) |
Feb 14, 2012 | 5.700 | 5.860 | 5.700 | 5.850 | 61,276 | +0.04(+0.69%) |
Feb 13, 2012 | 5.770 | 5.850 | 5.730 | 5.810 | 55,821 | +0.10(+1.75%) |
Feb 10, 2012 | 5.900 | 5.900 | 5.710 | 5.710 | 49,687 | -0.20(-3.38%) |
Feb 09, 2012 | 5.980 | 6.020 | 5.850 | 5.910 | 83,540 | -0.06(-1.01%) |
Feb 08, 2012 | 5.750 | 5.980 | 5.710 | 5.970 | 77,113 | +0.23(+4.01%) |
Feb 07, 2012 | 5.910 | 5.990 | 5.700 | 5.740 | 128,301 | -0.08(-1.37%) |
Feb 06, 2012 | 5.820 | 6.100 | 5.770 | 5.820 | 152,650 | -0.13(-2.18%) |
Feb 03, 2012 | 5.920 | 6.000 | 5.760 | 5.950 | 150,091 | +0.00(+0.00%) |
Feb 02, 2012 | 6.070 | 6.070 | 5.810 | 5.950 | 86,895 | +0.00(+0.00%) |