Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.682 | 6.864 | 6.682 | 6.831 | 59,318 | +0.08(+1.23%) |
Apr 27, 2012 | 6.815 | 6.829 | 6.732 | 6.748 | 11,884 | -0.07(-0.97%) |
Apr 26, 2012 | 7.112 | 7.112 | 6.773 | 6.815 | 90,071 | +0.03(+0.49%) |
Apr 25, 2012 | 6.699 | 6.781 | 6.699 | 6.781 | 47,237 | +0.11(+1.61%) |
Apr 24, 2012 | 6.699 | 6.699 | 6.484 | 6.674 | 68,255 | +0.06(+0.87%) |
Apr 23, 2012 | 6.533 | 7.030 | 6.533 | 6.616 | 32,324 | +0.11(+1.72%) |
Apr 20, 2012 | 6.368 | 6.504 | 6.368 | 6.504 | 3,869 | +0.14(+2.14%) |
Apr 19, 2012 | 6.368 | 6.409 | 6.368 | 6.368 | 1,058 | +0.00(+0.00%) |
Apr 18, 2012 | 6.451 | 6.451 | 6.368 | 6.368 | 2,469 | -0.07(-1.16%) |
Apr 17, 2012 | 6.368 | 6.484 | 5.897 | 6.442 | 6,837 | +0.07(+1.17%) |
Apr 16, 2012 | 6.219 | 6.484 | 6.203 | 6.368 | 12,077 | +0.02(+0.39%) |
Apr 13, 2012 | 6.277 | 6.600 | 6.203 | 6.343 | 29,686 | +0.14(+2.27%) |
Apr 12, 2012 | 6.203 | 6.238 | 6.203 | 6.203 | 13,342 | -0.02(-0.40%) |
Apr 11, 2012 | 6.203 | 6.285 | 6.178 | 6.227 | 10,735 | +0.02(+0.40%) |
Apr 10, 2012 | 6.475 | 6.475 | 6.175 | 6.203 | 18,218 | -0.18(-2.85%) |
Apr 09, 2012 | 6.037 | 6.409 | 6.004 | 6.385 | 31,593 | +0.18(+2.93%) |
Apr 05, 2012 | 5.020 | 6.550 | 5.020 | 6.203 | 168,589 | +1.12(+21.95%) |
Apr 03, 2012 | 5.334 | 5.086 | 5.086 | 5.086 | 4,473 | -0.17(-3.15%) |
Apr 02, 2012 | 5.111 | 5.376 | 4.755 | 5.252 | 24,292 | +0.29(+5.83%) |
Mar 30, 2012 | 4.772 | 5.359 | 4.755 | 4.962 | 5,989 | +0.12(+2.39%) |
Mar 29, 2012 | 4.549 | 4.846 | 4.549 | 4.846 | 666 | +0.28(+6.16%) |
Mar 28, 2012 | 4.755 | 4.755 | 4.565 | 4.565 | 1,330 | -0.08(-1.78%) |
Mar 27, 2012 | 4.747 | 4.747 | 4.648 | 4.648 | 483 | -0.15(-3.10%) |
Mar 26, 2012 | 4.755 | 4.797 | 4.665 | 4.797 | 8,380 | +0.12(+2.65%) |
Mar 23, 2012 | 4.755 | 4.879 | 4.549 | 4.673 | 1,692 | -0.02(-0.35%) |
Mar 22, 2012 | 4.466 | 4.755 | 4.463 | 4.689 | 33,037 | +0.24(+5.39%) |
Mar 21, 2012 | 4.201 | 4.830 | 4.135 | 4.449 | 10,394 | +0.26(+6.32%) |
Mar 20, 2012 | 4.185 | 4.185 | 4.143 | 4.185 | 13,938 | +0.00(+0.00%) |
Mar 19, 2012 | 4.110 | 4.194 | 4.094 | 4.185 | 2,467 | +0.11(+2.64%) |
Mar 16, 2012 | 4.357 | 4.357 | 4.069 | 4.077 | 1,330 | -0.07(-1.79%) |
Mar 15, 2012 | 4.152 | 4.152 | 4.152 | 4.152 | 846 | +0.00(+0.00%) |
Mar 14, 2012 | 4.160 | 4.218 | 3.973 | 4.152 | 725 | +0.01(+0.20%) |
Mar 13, 2012 | 3.961 | 4.218 | 3.961 | 4.143 | 725 | +0.21(+5.25%) |
Mar 12, 2012 | 4.052 | 4.094 | 3.937 | 3.937 | 1,727 | -0.12(-2.86%) |
Mar 09, 2012 | 3.986 | 4.304 | 3.986 | 4.052 | 1,886 | +0.03(+0.82%) |
Mar 08, 2012 | 3.961 | 4.019 | 3.937 | 4.019 | 1,995 | -0.07(-1.62%) |
Mar 07, 2012 | 3.937 | 4.085 | 3.937 | 4.085 | 604 | -0.07(-1.59%) |
Mar 06, 2012 | 4.160 | 4.160 | 4.094 | 4.152 | 2,989 | -0.19(-4.38%) |
Mar 05, 2012 | 4.152 | 4.342 | 4.020 | 4.342 | 13,059 | -0.04(-0.94%) |
Mar 02, 2012 | 4.367 | 4.383 | 4.309 | 4.383 | 1,934 | +0.00(+0.00%) |
Mar 01, 2012 | 4.416 | 4.416 | 4.267 | 4.383 | 6,739 | -0.01(-0.19%) |
Feb 29, 2012 | 4.300 | 4.391 | 4.292 | 4.391 | 4,473 | -0.02(-0.38%) |
Feb 28, 2012 | 4.383 | 4.631 | 4.152 | 4.408 | 9,096 | +0.02(+0.57%) |
Feb 27, 2012 | 4.400 | 4.400 | 4.152 | 4.383 | 1,788 | +0.00(+0.00%) |
Feb 24, 2012 | 4.358 | 4.383 | 4.358 | 4.383 | 1,858 | -0.06(-1.30%) |
Feb 23, 2012 | 4.391 | 4.441 | 4.300 | 4.441 | 5,490 | +0.04(+0.94%) |
Feb 22, 2012 | 4.631 | 4.631 | 4.284 | 4.400 | 975 | -0.15(-3.27%) |
Feb 21, 2012 | 4.524 | 4.615 | 4.433 | 4.549 | 12,034 | +0.31(+7.42%) |
Feb 17, 2012 | 4.094 | 4.342 | 4.094 | 4.234 | 5,443 | +0.14(+3.43%) |
Feb 16, 2012 | 3.308 | 4.119 | 3.308 | 4.094 | 44,914 | +0.91(+28.57%) |
Feb 15, 2012 | 3.300 | 3.300 | 3.123 | 3.184 | 3,506 | +0.06(+1.85%) |
Feb 14, 2012 | 3.101 | 3.126 | 3.093 | 3.126 | 5,250 | +0.10(+3.21%) |
Feb 13, 2012 | 3.019 | 3.213 | 3.019 | 3.029 | 9,250 | -0.07(-2.39%) |
Feb 10, 2012 | 3.101 | 3.184 | 2.936 | 3.103 | 6,554 | +0.00(+0.05%) |
Feb 09, 2012 | 3.101 | 3.110 | 3.101 | 3.101 | 1,253 | +0.04(+1.35%) |
Feb 08, 2012 | 2.986 | 3.060 | 2.977 | 3.060 | 604 | +0.06(+1.93%) |
Feb 07, 2012 | 2.977 | 3.110 | 2.977 | 3.002 | 1,263 | +0.10(+3.42%) |
Feb 03, 2012 | 2.895 | 2.903 | 2.903 | 2.903 | 362 | +0.01(+0.29%) |
Feb 02, 2012 | 2.795 | 2.895 | 2.787 | 2.895 | 1,813 | -0.11(-3.58%) |