Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.112 | 4.136 | 3.993 | 3.997 | 179,177 | -0.12(-2.90%) |
Apr 27, 2012 | 4.026 | 4.117 | 3.954 | 4.117 | 125,970 | +0.09(+2.25%) |
Apr 26, 2012 | 4.026 | 4.040 | 3.940 | 4.026 | 57,006 | -0.01(-0.35%) |
Apr 25, 2012 | 3.926 | 4.055 | 3.869 | 4.040 | 143,661 | +0.17(+4.44%) |
Apr 24, 2012 | 3.821 | 3.869 | 3.787 | 3.869 | 92,764 | +0.05(+1.25%) |
Apr 23, 2012 | 3.783 | 3.854 | 3.783 | 3.821 | 143,617 | -0.03(-0.74%) |
Apr 20, 2012 | 3.830 | 3.907 | 3.725 | 3.849 | 164,493 | +0.07(+1.90%) |
Apr 19, 2012 | 3.806 | 3.835 | 3.716 | 3.778 | 138,066 | -0.03(-0.75%) |
Apr 18, 2012 | 3.802 | 3.892 | 3.792 | 3.806 | 75,708 | -0.03(-0.87%) |
Apr 17, 2012 | 3.792 | 3.912 | 3.759 | 3.840 | 82,320 | +0.09(+2.42%) |
Apr 16, 2012 | 3.725 | 3.806 | 3.592 | 3.749 | 126,037 | +0.06(+1.68%) |
Apr 13, 2012 | 3.773 | 3.783 | 3.582 | 3.687 | 198,111 | -0.10(-2.53%) |
Apr 12, 2012 | 3.907 | 3.921 | 3.778 | 3.783 | 131,745 | -0.12(-3.18%) |
Apr 11, 2012 | 3.854 | 3.931 | 3.806 | 3.907 | 179,706 | +0.11(+2.76%) |
Apr 10, 2012 | 3.888 | 3.931 | 3.769 | 3.802 | 144,823 | -0.11(-2.69%) |
Apr 09, 2012 | 3.816 | 3.916 | 3.792 | 3.907 | 434,148 | +0.01(+0.25%) |
Apr 05, 2012 | 3.883 | 4.007 | 3.883 | 3.897 | 121,799 | -0.01(-0.24%) |
Apr 04, 2012 | 3.849 | 3.912 | 3.802 | 3.907 | 227,173 | +0.01(+0.25%) |
Apr 03, 2012 | 3.921 | 3.950 | 3.821 | 3.897 | 164,509 | -0.04(-0.97%) |
Apr 02, 2012 | 3.735 | 3.940 | 3.735 | 3.935 | 189,348 | +0.19(+5.10%) |
Mar 30, 2012 | 3.878 | 3.878 | 3.744 | 3.744 | 141,450 | -0.08(-2.12%) |
Mar 29, 2012 | 3.840 | 3.854 | 3.796 | 3.826 | 53,518 | -0.04(-0.99%) |
Mar 28, 2012 | 4.026 | 4.031 | 3.842 | 3.864 | 246,730 | -0.14(-3.58%) |
Mar 27, 2012 | 4.060 | 4.060 | 3.969 | 4.007 | 91,665 | -0.05(-1.29%) |
Mar 26, 2012 | 3.950 | 4.069 | 3.940 | 4.060 | 172,983 | +0.18(+4.55%) |
Mar 23, 2012 | 3.830 | 3.911 | 3.830 | 3.883 | 115,489 | +0.04(+1.12%) |
Mar 22, 2012 | 3.826 | 3.873 | 3.811 | 3.840 | 72,507 | -0.02(-0.62%) |
Mar 21, 2012 | 3.826 | 3.916 | 3.787 | 3.864 | 94,959 | +0.04(+1.12%) |
Mar 20, 2012 | 3.783 | 3.888 | 3.768 | 3.821 | 134,115 | -0.01(-0.25%) |
Mar 19, 2012 | 3.816 | 3.873 | 3.773 | 3.830 | 240,588 | +0.00(+0.12%) |
Mar 16, 2012 | 3.864 | 3.869 | 3.783 | 3.826 | 271,525 | -0.03(-0.74%) |
Mar 15, 2012 | 3.754 | 3.864 | 3.687 | 3.854 | 181,057 | +0.12(+3.20%) |
Mar 14, 2012 | 3.797 | 3.797 | 3.692 | 3.735 | 206,135 | -0.06(-1.64%) |
Mar 13, 2012 | 3.740 | 3.821 | 3.673 | 3.797 | 210,023 | +0.11(+2.85%) |
Mar 12, 2012 | 3.654 | 3.701 | 3.577 | 3.692 | 57,952 | +0.04(+1.18%) |
Mar 09, 2012 | 3.539 | 3.730 | 3.515 | 3.649 | 123,468 | +0.11(+2.96%) |
Mar 08, 2012 | 3.539 | 3.596 | 3.458 | 3.544 | 125,415 | +0.03(+0.95%) |
Mar 07, 2012 | 3.520 | 3.563 | 3.477 | 3.510 | 178,701 | +0.01(+0.41%) |
Mar 06, 2012 | 3.525 | 3.635 | 3.463 | 3.496 | 181,601 | -0.07(-1.94%) |
Mar 05, 2012 | 3.549 | 3.646 | 3.546 | 3.565 | 302,691 | +0.01(+0.40%) |
Mar 02, 2012 | 3.683 | 3.750 | 3.546 | 3.551 | 306,396 | -0.12(-3.22%) |
Mar 01, 2012 | 3.731 | 3.783 | 3.669 | 3.669 | 162,116 | -0.01(-0.39%) |
Feb 29, 2012 | 3.925 | 3.925 | 3.603 | 3.683 | 539,596 | -0.30(-7.59%) |
Feb 28, 2012 | 4.085 | 4.104 | 3.944 | 3.986 | 327,716 | -0.08(-1.98%) |
Feb 27, 2012 | 4.142 | 4.175 | 4.062 | 4.066 | 119,576 | -0.13(-3.15%) |
Feb 24, 2012 | 4.270 | 4.270 | 4.114 | 4.199 | 116,029 | -0.07(-1.55%) |
Feb 23, 2012 | 4.066 | 4.275 | 4.024 | 4.265 | 147,993 | +0.22(+5.50%) |
Feb 22, 2012 | 4.057 | 4.133 | 4.005 | 4.043 | 137,028 | +0.00(+0.00%) |
Feb 21, 2012 | 4.208 | 4.223 | 4.014 | 4.043 | 130,239 | -0.17(-3.93%) |
Feb 17, 2012 | 4.147 | 4.208 | 4.085 | 4.208 | 196,223 | +0.06(+1.48%) |
Feb 16, 2012 | 4.043 | 4.180 | 4.024 | 4.147 | 312,257 | +0.12(+3.06%) |
Feb 15, 2012 | 4.218 | 4.218 | 4.014 | 4.024 | 157,282 | -0.16(-3.84%) |
Feb 14, 2012 | 4.180 | 4.208 | 4.095 | 4.185 | 108,502 | +0.00(+0.00%) |
Feb 13, 2012 | 4.133 | 4.232 | 4.133 | 4.185 | 142,042 | +0.13(+3.15%) |
Feb 10, 2012 | 4.057 | 4.223 | 4.043 | 4.057 | 118,406 | -0.06(-1.38%) |
Feb 09, 2012 | 4.170 | 4.223 | 4.085 | 4.114 | 98,772 | -0.04(-0.91%) |
Feb 08, 2012 | 4.085 | 4.161 | 4.059 | 4.152 | 145,128 | +0.09(+2.09%) |
Feb 07, 2012 | 4.024 | 4.161 | 4.024 | 4.066 | 125,132 | +0.02(+0.47%) |
Feb 06, 2012 | 4.081 | 4.142 | 3.986 | 4.048 | 126,253 | -0.05(-1.27%) |
Feb 03, 2012 | 4.104 | 4.232 | 4.048 | 4.100 | 189,971 | +0.09(+2.12%) |
Feb 02, 2012 | 3.835 | 4.062 | 3.811 | 4.014 | 284,224 | +0.17(+4.56%) |