Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.740 | 3.800 | 3.710 | 3.740 | 122,055 | +0.00(+0.00%) |
Apr 27, 2012 | 3.590 | 3.830 | 3.590 | 3.740 | 140,078 | +0.14(+3.89%) |
Apr 26, 2012 | 3.690 | 3.690 | 3.569 | 3.600 | 130,735 | -0.10(-2.70%) |
Apr 25, 2012 | 3.770 | 3.800 | 3.680 | 3.700 | 95,213 | -0.02(-0.54%) |
Apr 24, 2012 | 3.670 | 3.720 | 3.620 | 3.720 | 69,576 | +0.06(+1.64%) |
Apr 23, 2012 | 3.700 | 3.740 | 3.540 | 3.660 | 198,485 | -0.11(-2.92%) |
Apr 20, 2012 | 3.730 | 3.850 | 3.660 | 3.770 | 160,618 | +0.09(+2.45%) |
Apr 19, 2012 | 3.660 | 3.710 | 3.620 | 3.680 | 194,883 | +0.03(+0.82%) |
Apr 18, 2012 | 3.740 | 3.780 | 3.640 | 3.650 | 142,876 | -0.12(-3.18%) |
Apr 17, 2012 | 3.660 | 3.870 | 3.630 | 3.770 | 193,436 | +0.14(+3.86%) |
Apr 16, 2012 | 3.730 | 3.770 | 3.630 | 3.630 | 65,007 | -0.06(-1.63%) |
Apr 13, 2012 | 3.700 | 3.789 | 3.630 | 3.690 | 178,005 | -0.04(-1.07%) |
Apr 12, 2012 | 3.730 | 3.790 | 3.710 | 3.730 | 128,914 | +0.00(+0.00%) |
Apr 11, 2012 | 3.750 | 3.820 | 3.710 | 3.730 | 187,297 | +0.01(+0.27%) |
Apr 10, 2012 | 3.970 | 3.980 | 3.660 | 3.720 | 264,991 | -0.24(-6.06%) |
Apr 09, 2012 | 3.940 | 4.100 | 3.910 | 3.960 | 384,095 | +0.00(+0.00%) |
Apr 05, 2012 | 3.930 | 3.980 | 3.920 | 3.960 | 87,857 | +0.02(+0.51%) |
Apr 04, 2012 | 3.960 | 3.970 | 3.900 | 3.940 | 257,555 | -0.04(-1.01%) |
Apr 03, 2012 | 4.040 | 4.100 | 3.980 | 3.980 | 187,594 | -0.07(-1.73%) |
Apr 02, 2012 | 3.930 | 4.050 | 3.880 | 4.050 | 334,625 | +0.12(+3.05%) |
Mar 30, 2012 | 3.960 | 4.000 | 3.910 | 3.930 | 275,761 | -0.01(-0.25%) |
Mar 29, 2012 | 3.970 | 4.000 | 3.860 | 3.940 | 124,785 | -0.05(-1.25%) |
Mar 28, 2012 | 4.020 | 4.020 | 3.920 | 3.990 | 268,387 | +0.01(+0.25%) |
Mar 27, 2012 | 3.960 | 4.010 | 3.850 | 3.980 | 376,856 | +0.02(+0.51%) |
Mar 26, 2012 | 3.770 | 4.000 | 3.730 | 3.960 | 413,545 | -0.09(-2.22%) |
Mar 23, 2012 | 4.030 | 4.050 | 3.920 | 4.050 | 286,385 | +0.01(+0.25%) |
Mar 22, 2012 | 3.880 | 4.060 | 3.832 | 4.040 | 297,963 | +0.13(+3.32%) |
Mar 21, 2012 | 3.950 | 4.030 | 3.900 | 3.910 | 170,225 | -0.03(-0.76%) |
Mar 20, 2012 | 3.970 | 4.010 | 3.940 | 3.940 | 234,511 | -0.05(-1.25%) |
Mar 19, 2012 | 4.030 | 4.050 | 3.960 | 3.990 | 473,412 | -0.04(-0.99%) |
Mar 16, 2012 | 4.100 | 4.110 | 3.980 | 4.030 | 671,579 | -0.08(-1.95%) |
Mar 15, 2012 | 4.110 | 4.120 | 4.050 | 4.110 | 200,364 | +0.00(+0.00%) |
Mar 14, 2012 | 4.080 | 4.130 | 4.050 | 4.110 | 225,064 | +0.01(+0.24%) |
Mar 13, 2012 | 4.020 | 4.170 | 3.995 | 4.100 | 656,619 | +0.10(+2.50%) |
Mar 12, 2012 | 4.000 | 4.010 | 3.946 | 4.000 | 416,377 | +0.00(+0.00%) |
Mar 09, 2012 | 4.030 | 4.050 | 3.970 | 4.000 | 470,798 | +0.00(+0.00%) |
Mar 08, 2012 | 4.000 | 4.000 | 3.950 | 4.000 | 259,826 | +0.05(+1.27%) |
Mar 07, 2012 | 3.990 | 4.040 | 3.950 | 3.950 | 513,418 | +0.00(+0.00%) |
Mar 06, 2012 | 3.980 | 4.010 | 3.870 | 3.950 | 761,012 | -0.07(-1.74%) |
Mar 05, 2012 | 3.980 | 4.070 | 3.930 | 4.020 | 645,112 | -0.01(-0.25%) |
Mar 02, 2012 | 4.030 | 4.100 | 3.950 | 4.030 | 625,982 | +0.00(+0.00%) |
Mar 01, 2012 | 3.960 | 4.070 | 3.800 | 4.030 | 1,396,936 | +0.10(+2.54%) |
Feb 29, 2012 | 4.000 | 4.050 | 3.880 | 3.930 | 636,917 | -0.07(-1.75%) |
Feb 28, 2012 | 4.190 | 4.190 | 3.900 | 4.000 | 865,430 | -0.15(-3.61%) |
Feb 27, 2012 | 4.300 | 4.350 | 4.130 | 4.150 | 822,862 | -0.20(-4.55%) |
Feb 24, 2012 | 4.160 | 4.410 | 4.020 | 4.348 | 903,202 | +0.18(+4.27%) |
Feb 23, 2012 | 4.060 | 4.230 | 4.000 | 4.170 | 815,642 | +0.09(+2.21%) |
Feb 22, 2012 | 4.410 | 4.510 | 4.000 | 4.080 | 2,387,177 | -0.37(-8.31%) |
Feb 21, 2012 | 4.500 | 4.900 | 4.310 | 4.450 | 11,892,398 | +1.42(+46.86%) |
Feb 17, 2012 | 2.900 | 3.100 | 2.830 | 3.030 | 1,459,800 | +0.15(+5.21%) |
Feb 16, 2012 | 2.700 | 3.260 | 2.700 | 2.880 | 1,451,085 | +0.21(+7.87%) |
Feb 15, 2012 | 2.750 | 2.810 | 2.660 | 2.670 | 310,763 | -0.09(-3.26%) |
Feb 14, 2012 | 2.820 | 2.840 | 2.740 | 2.760 | 431,673 | -0.07(-2.47%) |
Feb 13, 2012 | 2.800 | 2.840 | 2.700 | 2.830 | 682,375 | +0.07(+2.54%) |
Feb 10, 2012 | 3.050 | 3.050 | 2.500 | 2.760 | 1,538,802 | -0.32(-10.39%) |
Feb 09, 2012 | 3.260 | 3.310 | 3.060 | 3.080 | 550,324 | -0.19(-5.81%) |
Feb 08, 2012 | 3.460 | 3.470 | 3.250 | 3.270 | 626,951 | -0.18(-5.22%) |
Feb 07, 2012 | 3.360 | 3.470 | 3.280 | 3.450 | 514,959 | +0.12(+3.60%) |
Feb 06, 2012 | 3.280 | 3.390 | 3.260 | 3.330 | 379,712 | +0.04(+1.22%) |
Feb 03, 2012 | 3.410 | 3.450 | 3.250 | 3.290 | 394,721 | -0.03(-0.90%) |
Feb 02, 2012 | 3.280 | 3.420 | 3.230 | 3.320 | 283,771 | +0.07(+2.15%) |