Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.210 | 4.210 | 4.080 | 4.170 | 247,493 | -0.05(-1.18%) |
Apr 27, 2012 | 3.970 | 4.250 | 3.959 | 4.220 | 461,389 | +0.30(+7.65%) |
Apr 26, 2012 | 3.520 | 3.940 | 3.520 | 3.920 | 347,989 | +0.40(+11.36%) |
Apr 25, 2012 | 3.530 | 3.660 | 3.490 | 3.520 | 288,310 | +0.04(+1.15%) |
Apr 24, 2012 | 3.510 | 3.570 | 3.430 | 3.480 | 301,121 | -0.02(-0.43%) |
Apr 23, 2012 | 3.650 | 3.650 | 3.420 | 3.495 | 293,183 | -0.17(-4.51%) |
Apr 20, 2012 | 4.310 | 4.350 | 3.650 | 3.660 | 807,844 | -0.41(-10.07%) |
Apr 19, 2012 | 3.920 | 4.080 | 3.850 | 4.070 | 433,083 | +0.14(+3.56%) |
Apr 18, 2012 | 3.930 | 4.000 | 3.810 | 3.930 | 257,677 | -0.03(-0.76%) |
Apr 17, 2012 | 3.780 | 3.970 | 3.760 | 3.960 | 214,755 | +0.25(+6.74%) |
Apr 16, 2012 | 3.740 | 3.770 | 3.640 | 3.710 | 127,606 | -0.01(-0.27%) |
Apr 13, 2012 | 3.750 | 3.770 | 3.630 | 3.720 | 172,616 | -0.04(-1.06%) |
Apr 12, 2012 | 3.670 | 3.800 | 3.670 | 3.760 | 174,215 | +0.11(+3.01%) |
Apr 11, 2012 | 3.520 | 3.840 | 3.520 | 3.650 | 192,730 | +0.14(+3.99%) |
Apr 10, 2012 | 3.790 | 3.830 | 3.500 | 3.510 | 354,324 | -0.29(-7.63%) |
Apr 09, 2012 | 3.800 | 3.870 | 3.722 | 3.800 | 257,300 | -0.10(-2.56%) |
Apr 05, 2012 | 3.850 | 3.960 | 3.820 | 3.900 | 226,260 | +0.00(+0.00%) |
Apr 04, 2012 | 3.920 | 3.990 | 3.890 | 3.900 | 272,990 | -0.12(-2.99%) |
Apr 03, 2012 | 4.210 | 4.250 | 4.000 | 4.020 | 328,220 | -0.23(-5.41%) |
Apr 02, 2012 | 4.210 | 4.340 | 4.120 | 4.250 | 212,539 | +0.02(+0.47%) |
Mar 30, 2012 | 4.350 | 4.420 | 4.200 | 4.230 | 422,823 | -0.05(-1.17%) |
Mar 29, 2012 | 4.390 | 4.390 | 4.090 | 4.280 | 323,527 | -0.15(-3.39%) |
Mar 28, 2012 | 4.520 | 4.520 | 4.350 | 4.430 | 401,541 | -0.05(-1.12%) |
Mar 27, 2012 | 4.440 | 4.550 | 4.230 | 4.480 | 608,589 | +0.08(+1.82%) |
Mar 26, 2012 | 4.240 | 4.410 | 4.210 | 4.400 | 716,047 | +0.25(+6.02%) |
Mar 23, 2012 | 3.990 | 4.180 | 3.820 | 4.150 | 644,153 | +0.19(+4.80%) |
Mar 22, 2012 | 4.390 | 4.410 | 3.939 | 3.960 | 835,508 | -0.44(-10.00%) |
Mar 21, 2012 | 4.270 | 4.470 | 4.260 | 4.400 | 503,953 | +0.14(+3.29%) |
Mar 20, 2012 | 4.150 | 4.290 | 4.050 | 4.260 | 299,012 | +0.09(+2.16%) |
Mar 19, 2012 | 4.020 | 4.200 | 4.000 | 4.170 | 509,140 | +0.17(+4.25%) |
Mar 16, 2012 | 3.880 | 4.120 | 3.870 | 4.000 | 722,250 | +0.15(+3.90%) |
Mar 15, 2012 | 3.740 | 3.960 | 3.610 | 3.850 | 1,000,081 | +0.26(+7.24%) |
Mar 14, 2012 | 3.510 | 3.640 | 3.500 | 3.590 | 313,784 | +0.09(+2.57%) |
Mar 13, 2012 | 3.340 | 3.540 | 3.330 | 3.500 | 1,174,278 | +0.21(+6.38%) |
Mar 12, 2012 | 3.330 | 3.360 | 3.280 | 3.290 | 122,383 | -0.01(-0.30%) |
Mar 09, 2012 | 3.270 | 3.390 | 3.260 | 3.300 | 455,172 | +0.04(+1.23%) |
Mar 08, 2012 | 3.230 | 3.300 | 3.150 | 3.260 | 244,819 | +0.08(+2.52%) |
Mar 07, 2012 | 3.130 | 3.200 | 3.120 | 3.180 | 288,347 | +0.09(+2.91%) |
Mar 06, 2012 | 3.130 | 3.240 | 3.080 | 3.090 | 474,142 | -0.08(-2.52%) |
Mar 05, 2012 | 3.090 | 3.200 | 3.030 | 3.170 | 173,031 | +0.08(+2.59%) |
Mar 02, 2012 | 3.060 | 3.210 | 3.050 | 3.090 | 343,598 | +0.06(+1.98%) |
Mar 01, 2012 | 3.050 | 3.150 | 3.030 | 3.030 | 143,837 | -0.03(-0.98%) |
Feb 29, 2012 | 3.170 | 3.215 | 3.030 | 3.060 | 377,700 | -0.09(-2.86%) |
Feb 28, 2012 | 3.100 | 3.200 | 3.081 | 3.150 | 277,747 | +0.07(+2.27%) |
Feb 27, 2012 | 3.120 | 3.170 | 3.070 | 3.080 | 147,106 | -0.04(-1.28%) |
Feb 24, 2012 | 3.040 | 3.230 | 3.000 | 3.120 | 629,695 | +0.13(+4.35%) |
Feb 23, 2012 | 2.720 | 2.990 | 2.660 | 2.990 | 199,694 | +0.30(+11.15%) |
Feb 22, 2012 | 2.750 | 2.910 | 2.690 | 2.690 | 222,144 | -0.10(-3.58%) |
Feb 21, 2012 | 3.000 | 3.050 | 2.780 | 2.790 | 180,206 | -0.18(-6.06%) |
Feb 17, 2012 | 3.120 | 3.160 | 2.960 | 2.970 | 221,805 | -0.01(-0.34%) |
Feb 16, 2012 | 2.850 | 2.990 | 2.820 | 2.980 | 170,109 | +0.15(+5.30%) |
Feb 15, 2012 | 2.940 | 3.010 | 2.770 | 2.830 | 162,418 | -0.09(-3.08%) |
Feb 14, 2012 | 3.030 | 3.030 | 2.850 | 2.920 | 202,415 | -0.13(-4.26%) |
Feb 13, 2012 | 3.040 | 3.108 | 3.000 | 3.050 | 75,832 | +0.05(+1.67%) |
Feb 10, 2012 | 3.040 | 3.060 | 2.990 | 3.000 | 176,225 | -0.08(-2.60%) |
Feb 09, 2012 | 3.120 | 3.120 | 3.060 | 3.080 | 169,701 | -0.02(-0.65%) |
Feb 08, 2012 | 3.080 | 3.200 | 3.030 | 3.100 | 218,763 | +0.02(+0.65%) |
Feb 07, 2012 | 3.060 | 3.160 | 2.970 | 3.080 | 445,910 | +0.04(+1.32%) |
Feb 06, 2012 | 2.970 | 3.070 | 2.900 | 3.040 | 229,103 | +0.06(+2.01%) |
Feb 03, 2012 | 2.930 | 3.080 | 2.850 | 2.980 | 682,521 | +0.15(+5.30%) |
Feb 02, 2012 | 2.670 | 2.850 | 2.650 | 2.830 | 248,313 | +0.17(+6.39%) |