Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.500 | 4.600 | 4.400 | 4.490 | 114,313 | -0.01(-0.22%) |
Apr 27, 2012 | 4.470 | 4.600 | 4.420 | 4.500 | 167,873 | +0.08(+1.81%) |
Apr 26, 2012 | 4.400 | 4.540 | 4.400 | 4.420 | 209,836 | +0.03(+0.68%) |
Apr 25, 2012 | 4.270 | 4.490 | 4.210 | 4.390 | 277,696 | +0.06(+1.39%) |
Apr 24, 2012 | 4.340 | 4.440 | 4.250 | 4.330 | 165,662 | +0.08(+1.88%) |
Apr 23, 2012 | 4.210 | 4.390 | 4.200 | 4.250 | 221,601 | -0.08(-1.85%) |
Apr 20, 2012 | 4.580 | 4.600 | 4.330 | 4.330 | 192,387 | -0.23(-5.04%) |
Apr 19, 2012 | 4.520 | 4.740 | 4.520 | 4.560 | 165,238 | +0.02(+0.44%) |
Apr 18, 2012 | 4.490 | 4.560 | 4.440 | 4.540 | 142,355 | -0.01(-0.22%) |
Apr 17, 2012 | 4.470 | 4.560 | 4.420 | 4.550 | 223,221 | +0.02(+0.44%) |
Apr 16, 2012 | 4.570 | 4.650 | 4.470 | 4.530 | 174,638 | +0.05(+1.12%) |
Apr 13, 2012 | 4.640 | 4.640 | 4.430 | 4.480 | 199,908 | -0.16(-3.45%) |
Apr 12, 2012 | 4.370 | 4.690 | 4.350 | 4.640 | 432,994 | +0.34(+7.91%) |
Apr 11, 2012 | 4.460 | 4.460 | 4.280 | 4.300 | 196,907 | -0.16(-3.59%) |
Apr 10, 2012 | 4.210 | 4.560 | 4.180 | 4.460 | 432,728 | +0.23(+5.44%) |
Apr 09, 2012 | 4.280 | 4.520 | 4.200 | 4.230 | 371,034 | -0.05(-1.17%) |
Apr 05, 2012 | 4.450 | 4.560 | 4.280 | 4.280 | 183,416 | -0.17(-3.82%) |
Apr 04, 2012 | 4.500 | 4.560 | 4.360 | 4.450 | 462,270 | -0.20(-4.30%) |
Apr 03, 2012 | 4.850 | 4.850 | 4.500 | 4.650 | 278,233 | -0.20(-4.12%) |
Apr 02, 2012 | 4.790 | 5.040 | 4.740 | 4.850 | 475,064 | -0.07(-1.42%) |
Mar 30, 2012 | 4.880 | 4.990 | 4.770 | 4.920 | 349,891 | +0.16(+3.36%) |
Mar 29, 2012 | 4.680 | 4.800 | 4.380 | 4.760 | 352,831 | +0.00(+0.00%) |
Mar 28, 2012 | 4.840 | 4.840 | 4.660 | 4.760 | 268,403 | -0.08(-1.65%) |
Mar 27, 2012 | 4.930 | 5.130 | 4.840 | 4.840 | 420,318 | -0.16(-3.20%) |
Mar 26, 2012 | 4.700 | 5.090 | 4.700 | 5.000 | 618,123 | +0.31(+6.61%) |
Mar 23, 2012 | 4.600 | 4.850 | 4.530 | 4.690 | 576,680 | +0.20(+4.45%) |
Mar 22, 2012 | 4.500 | 4.520 | 4.350 | 4.490 | 288,131 | -0.02(-0.44%) |
Mar 21, 2012 | 4.470 | 4.600 | 4.450 | 4.510 | 191,517 | +0.03(+0.67%) |
Mar 20, 2012 | 4.360 | 4.490 | 4.270 | 4.480 | 230,708 | +0.04(+0.90%) |
Mar 19, 2012 | 4.650 | 4.650 | 4.380 | 4.440 | 597,724 | -0.21(-4.52%) |
Mar 16, 2012 | 4.390 | 4.770 | 4.370 | 4.650 | 4,688,693 | +0.33(+7.64%) |
Mar 15, 2012 | 4.300 | 4.450 | 4.250 | 4.320 | 444,664 | +0.09(+2.13%) |
Mar 14, 2012 | 4.260 | 4.320 | 4.170 | 4.230 | 521,784 | -0.22(-4.94%) |
Mar 13, 2012 | 4.540 | 4.580 | 4.350 | 4.450 | 806,247 | -0.11(-2.41%) |
Mar 12, 2012 | 3.950 | 4.760 | 3.950 | 4.560 | 2,204,927 | +0.74(+19.37%) |
Mar 09, 2012 | 3.760 | 3.970 | 3.760 | 3.820 | 318,395 | +0.02(+0.53%) |
Mar 08, 2012 | 3.790 | 3.910 | 3.750 | 3.800 | 309,868 | +0.16(+4.40%) |
Mar 07, 2012 | 3.500 | 3.730 | 3.480 | 3.640 | 359,393 | +0.20(+5.81%) |
Mar 06, 2012 | 3.480 | 3.560 | 3.260 | 3.440 | 369,397 | -0.11(-3.10%) |
Mar 05, 2012 | 3.800 | 3.800 | 3.510 | 3.550 | 273,841 | -0.29(-7.55%) |
Mar 02, 2012 | 3.950 | 4.020 | 3.630 | 3.840 | 574,470 | -0.14(-3.52%) |
Mar 01, 2012 | 4.230 | 4.250 | 3.860 | 3.980 | 512,387 | -0.35(-8.08%) |
Feb 29, 2012 | 4.550 | 4.730 | 4.050 | 4.330 | 613,110 | -0.22(-4.84%) |
Feb 28, 2012 | 4.440 | 4.550 | 4.440 | 4.550 | 215,660 | +0.20(+4.60%) |
Feb 27, 2012 | 4.300 | 4.490 | 4.300 | 4.350 | 219,350 | +0.00(+0.00%) |
Feb 24, 2012 | 4.260 | 4.380 | 4.260 | 4.350 | 220,329 | +0.09(+2.11%) |
Feb 23, 2012 | 4.100 | 4.380 | 4.070 | 4.260 | 505,600 | +0.20(+4.93%) |
Feb 22, 2012 | 3.780 | 4.100 | 3.720 | 4.060 | 324,340 | +0.30(+7.98%) |
Feb 21, 2012 | 3.680 | 3.800 | 3.610 | 3.760 | 258,783 | +0.21(+5.92%) |
Feb 17, 2012 | 3.550 | 3.550 | 3.550 | 0 | +0.11(+3.20%) | |
Feb 16, 2012 | 3.370 | 3.470 | 3.370 | 3.440 | 105,046 | +0.07(+2.08%) |
Feb 15, 2012 | 3.340 | 3.410 | 3.340 | 3.370 | 128,046 | +0.02(+0.60%) |
Feb 14, 2012 | 3.200 | 3.380 | 3.200 | 3.350 | 84,231 | +0.05(+1.52%) |
Feb 13, 2012 | 3.350 | 3.420 | 3.300 | 3.300 | 229,245 | -0.14(-4.07%) |
Feb 10, 2012 | 3.190 | 3.440 | 3.150 | 3.440 | 210,489 | +0.21(+6.50%) |
Feb 09, 2012 | 3.180 | 3.340 | 3.180 | 3.230 | 113,449 | +0.05(+1.57%) |
Feb 08, 2012 | 3.230 | 3.250 | 3.170 | 3.180 | 60,395 | -0.02(-0.63%) |
Feb 07, 2012 | 3.140 | 3.240 | 3.090 | 3.200 | 113,332 | +0.06(+1.91%) |
Feb 06, 2012 | 3.150 | 3.190 | 3.140 | 3.140 | 116,933 | -0.06(-1.88%) |
Feb 03, 2012 | 3.290 | 3.300 | 3.200 | 3.200 | 120,418 | -0.04(-1.23%) |
Feb 02, 2012 | 3.150 | 3.260 | 3.150 | 3.240 | 98,613 | +0.05(+1.57%) |