Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.480 | 4.510 | 4.300 | 4.490 | 110,182 | -0.01(-0.22%) |
Apr 27, 2012 | 4.590 | 4.600 | 4.500 | 4.500 | 60,739 | -0.09(-1.96%) |
Apr 26, 2012 | 4.590 | 4.650 | 4.550 | 4.590 | 207,228 | +0.00(+0.00%) |
Apr 25, 2012 | 4.700 | 4.720 | 4.530 | 4.590 | 282,185 | -0.09(-1.92%) |
Apr 24, 2012 | 4.700 | 4.740 | 4.660 | 4.680 | 348,205 | -0.02(-0.43%) |
Apr 23, 2012 | 4.600 | 4.740 | 4.600 | 4.700 | 196,186 | -0.02(-0.42%) |
Apr 20, 2012 | 4.590 | 4.780 | 4.580 | 4.720 | 129,402 | +0.16(+3.51%) |
Apr 19, 2012 | 4.550 | 4.630 | 4.530 | 4.560 | 77,288 | -0.02(-0.44%) |
Apr 18, 2012 | 4.590 | 4.590 | 4.460 | 4.580 | 40,568 | -0.01(-0.22%) |
Apr 17, 2012 | 4.570 | 4.650 | 4.480 | 4.590 | 59,035 | -0.05(-1.08%) |
Apr 16, 2012 | 4.640 | 4.680 | 4.460 | 4.640 | 43,835 | -0.01(-0.22%) |
Apr 13, 2012 | 4.820 | 4.820 | 4.620 | 4.650 | 85,930 | -0.11(-2.31%) |
Apr 12, 2012 | 4.670 | 4.860 | 4.670 | 4.760 | 151,636 | +0.01(+0.21%) |
Apr 11, 2012 | 4.980 | 5.000 | 4.670 | 4.750 | 145,611 | -0.21(-4.23%) |
Apr 10, 2012 | 4.920 | 5.030 | 4.920 | 4.960 | 62,795 | -0.04(-0.80%) |
Apr 09, 2012 | 5.110 | 5.230 | 4.980 | 5.000 | 121,055 | -0.18(-3.47%) |
Apr 05, 2012 | 5.390 | 5.440 | 5.070 | 5.180 | 171,751 | -0.22(-4.07%) |
Apr 04, 2012 | 5.400 | 5.500 | 5.260 | 5.400 | 99,540 | -0.10(-1.82%) |
Apr 03, 2012 | 5.830 | 5.900 | 5.490 | 5.500 | 1,644,788 | -0.28(-4.84%) |
Apr 02, 2012 | 6.190 | 6.190 | 5.780 | 5.780 | 53,009 | -0.42(-6.77%) |
Mar 30, 2012 | 6.050 | 6.200 | 6.050 | 6.200 | 90,907 | +0.13(+2.14%) |
Mar 29, 2012 | 5.820 | 6.070 | 5.560 | 6.070 | 130,123 | +0.04(+0.66%) |
Mar 28, 2012 | 6.150 | 6.150 | 5.900 | 6.030 | 67,169 | -0.12(-1.95%) |
Mar 27, 2012 | 6.120 | 6.150 | 6.040 | 6.150 | 48,835 | +0.05(+0.82%) |
Mar 26, 2012 | 6.240 | 6.240 | 6.070 | 6.100 | 22,858 | -0.14(-2.24%) |
Mar 23, 2012 | 6.110 | 6.240 | 6.020 | 6.240 | 62,290 | +0.10(+1.63%) |
Mar 22, 2012 | 6.000 | 6.200 | 5.990 | 6.140 | 81,989 | +0.08(+1.32%) |
Mar 21, 2012 | 6.010 | 6.180 | 6.010 | 6.060 | 14,458 | -0.05(-0.82%) |
Mar 20, 2012 | 6.000 | 6.180 | 6.000 | 6.110 | 6,800 | -0.07(-1.13%) |
Mar 19, 2012 | 6.250 | 6.340 | 6.180 | 6.180 | 81,348 | -0.12(-1.90%) |
Mar 16, 2012 | 6.270 | 6.370 | 6.270 | 6.300 | 16,814 | +0.02(+0.32%) |
Mar 15, 2012 | 6.010 | 6.290 | 5.900 | 6.280 | 17,309 | +0.28(+4.67%) |
Mar 14, 2012 | 6.330 | 6.330 | 5.850 | 6.000 | 20,807 | -0.33(-5.21%) |
Mar 13, 2012 | 6.250 | 6.330 | 6.130 | 6.330 | 7,973 | +0.08(+1.28%) |
Mar 12, 2012 | 6.290 | 6.300 | 6.250 | 6.250 | 7,085 | -0.05(-0.79%) |
Mar 09, 2012 | 6.400 | 6.430 | 6.300 | 6.300 | 54,987 | -0.11(-1.72%) |
Mar 08, 2012 | 6.350 | 6.440 | 6.320 | 6.410 | 50,140 | +0.07(+1.10%) |
Mar 07, 2012 | 6.340 | 6.350 | 6.330 | 6.340 | 27,455 | +0.04(+0.63%) |
Mar 06, 2012 | 6.500 | 6.500 | 6.300 | 6.300 | 46,755 | -0.35(-5.26%) |
Mar 05, 2012 | 6.890 | 6.890 | 6.650 | 6.650 | 6,858 | -0.21(-3.06%) |
Mar 02, 2012 | 6.860 | 6.860 | 6.790 | 6.860 | 9,274 | +0.11(+1.63%) |
Mar 01, 2012 | 6.550 | 6.750 | 6.550 | 6.750 | 13,862 | +0.24(+3.69%) |
Feb 29, 2012 | 7.010 | 7.010 | 6.400 | 6.510 | 59,359 | -0.53(-7.53%) |
Feb 28, 2012 | 7.060 | 7.180 | 7.040 | 7.040 | 3,580 | -0.04(-0.56%) |
Feb 27, 2012 | 7.120 | 7.120 | 7.020 | 7.080 | 1,043 | -0.12(-1.67%) |
Feb 24, 2012 | 7.200 | 7.210 | 7.160 | 7.200 | 6,021 | -0.05(-0.69%) |
Feb 23, 2012 | 7.000 | 7.250 | 7.000 | 7.250 | 23,694 | +0.25(+3.57%) |
Feb 22, 2012 | 6.970 | 7.080 | 6.960 | 7.000 | 26,245 | +0.05(+0.72%) |
Feb 21, 2012 | 7.120 | 7.120 | 6.910 | 6.950 | 31,962 | +0.05(+0.72%) |
Feb 17, 2012 | 6.900 | 6.900 | 6.900 | 0 | -0.08(-1.15%) | |
Feb 16, 2012 | 6.960 | 7.030 | 6.850 | 6.980 | 19,934 | +0.03(+0.43%) |
Feb 15, 2012 | 7.090 | 7.150 | 6.910 | 6.950 | 4,590 | -0.05(-0.71%) |
Feb 14, 2012 | 7.010 | 7.010 | 6.960 | 7.000 | 27,938 | -0.09(-1.27%) |
Feb 13, 2012 | 7.320 | 7.350 | 7.090 | 7.090 | 9,738 | -0.19(-2.61%) |
Feb 10, 2012 | 7.180 | 7.280 | 7.070 | 7.280 | 12,745 | -0.03(-0.41%) |
Feb 09, 2012 | 7.370 | 7.390 | 7.300 | 7.310 | 5,478 | -0.04(-0.54%) |
Feb 08, 2012 | 7.340 | 7.350 | 7.280 | 7.350 | 64,893 | +0.10(+1.38%) |
Feb 07, 2012 | 7.150 | 7.270 | 7.130 | 7.250 | 77,739 | +0.06(+0.83%) |
Feb 06, 2012 | 7.050 | 7.190 | 7.000 | 7.190 | 18,995 | +0.05(+0.70%) |
Feb 03, 2012 | 7.290 | 7.300 | 7.030 | 7.140 | 13,602 | -0.12(-1.65%) |
Feb 02, 2012 | 6.900 | 7.360 | 6.660 | 7.260 | 43,108 | +0.30(+4.31%) |