Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.820 | 5.130 | 4.810 | 5.090 | 1,911,040 | +0.32(+6.71%) |
Apr 27, 2012 | 4.760 | 4.800 | 4.680 | 4.770 | 738,500 | -0.02(-0.42%) |
Apr 26, 2012 | 4.830 | 4.850 | 4.760 | 4.790 | 908,659 | -0.12(-2.44%) |
Apr 25, 2012 | 4.910 | 4.980 | 4.750 | 4.910 | 1,325,608 | +0.06(+1.24%) |
Apr 24, 2012 | 4.720 | 5.040 | 4.620 | 4.850 | 2,865,154 | +0.38(+8.38%) |
Apr 23, 2012 | 4.850 | 4.850 | 4.360 | 4.475 | 2,964,953 | -0.43(-8.67%) |
Apr 20, 2012 | 5.640 | 5.640 | 4.850 | 4.900 | 3,188,774 | -0.70(-12.50%) |
Apr 19, 2012 | 5.530 | 5.785 | 5.520 | 5.600 | 941,600 | -0.01(-0.18%) |
Apr 18, 2012 | 5.750 | 5.800 | 5.580 | 5.610 | 730,622 | -0.16(-2.77%) |
Apr 17, 2012 | 5.680 | 5.890 | 5.680 | 5.770 | 774,181 | +0.11(+2.03%) |
Apr 16, 2012 | 5.720 | 5.790 | 5.610 | 5.655 | 575,103 | +0.02(+0.27%) |
Apr 13, 2012 | 5.870 | 5.890 | 5.640 | 5.640 | 612,245 | -0.27(-4.57%) |
Apr 12, 2012 | 5.800 | 5.940 | 5.770 | 5.910 | 524,431 | +0.13(+2.25%) |
Apr 11, 2012 | 5.710 | 5.890 | 5.690 | 5.780 | 673,205 | +0.16(+2.85%) |
Apr 10, 2012 | 5.830 | 5.870 | 5.600 | 5.620 | 922,294 | -0.21(-3.60%) |
Apr 09, 2012 | 5.880 | 6.020 | 5.820 | 5.830 | 651,934 | -0.23(-3.80%) |
Apr 05, 2012 | 5.800 | 6.070 | 5.800 | 6.060 | 1,651,183 | +0.19(+3.24%) |
Apr 04, 2012 | 6.120 | 6.160 | 5.800 | 5.870 | 1,537,447 | -0.31(-5.02%) |
Apr 03, 2012 | 6.390 | 6.430 | 6.175 | 6.180 | 888,438 | -0.21(-3.29%) |
Apr 02, 2012 | 6.400 | 6.480 | 6.360 | 6.390 | 904,475 | -0.06(-0.93%) |
Mar 30, 2012 | 6.510 | 6.568 | 6.420 | 6.450 | 668,871 | -0.04(-0.62%) |
Mar 29, 2012 | 6.520 | 6.580 | 6.400 | 6.490 | 791,784 | -0.07(-1.07%) |
Mar 28, 2012 | 6.700 | 6.750 | 6.540 | 6.560 | 470,841 | -0.15(-2.24%) |
Mar 27, 2012 | 6.770 | 6.830 | 6.690 | 6.710 | 527,042 | -0.06(-0.89%) |
Mar 26, 2012 | 6.730 | 6.800 | 6.600 | 6.770 | 779,308 | +0.14(+2.11%) |
Mar 23, 2012 | 6.520 | 6.640 | 6.432 | 6.630 | 692,334 | +0.10(+1.53%) |
Mar 22, 2012 | 6.600 | 6.700 | 6.510 | 6.530 | 661,174 | -0.17(-2.54%) |
Mar 21, 2012 | 6.850 | 6.880 | 6.660 | 6.700 | 749,806 | -0.10(-1.47%) |
Mar 20, 2012 | 6.790 | 6.840 | 6.690 | 6.800 | 548,117 | -0.06(-0.87%) |
Mar 19, 2012 | 6.810 | 6.960 | 6.750 | 6.860 | 902,367 | +0.04(+0.59%) |
Mar 16, 2012 | 6.780 | 6.840 | 6.690 | 6.820 | 1,174,299 | +0.08(+1.19%) |
Mar 15, 2012 | 6.640 | 6.760 | 6.500 | 6.740 | 1,251,644 | +0.14(+2.12%) |
Mar 14, 2012 | 6.860 | 6.930 | 6.550 | 6.600 | 1,074,222 | -0.24(-3.51%) |
Mar 13, 2012 | 6.520 | 6.930 | 6.520 | 6.840 | 1,314,919 | +0.34(+5.23%) |
Mar 12, 2012 | 6.720 | 6.770 | 6.460 | 6.500 | 1,176,377 | -0.26(-3.85%) |
Mar 09, 2012 | 6.770 | 6.830 | 6.651 | 6.760 | 882,319 | +0.07(+1.05%) |
Mar 08, 2012 | 6.800 | 6.880 | 6.600 | 6.690 | 831,751 | -0.02(-0.30%) |
Mar 07, 2012 | 6.460 | 6.740 | 6.420 | 6.710 | 1,028,014 | +0.26(+4.03%) |
Mar 06, 2012 | 6.320 | 6.490 | 6.280 | 6.450 | 1,458,204 | +0.00(+0.00%) |
Mar 05, 2012 | 6.740 | 6.770 | 6.400 | 6.450 | 2,053,188 | -0.36(-5.29%) |
Mar 02, 2012 | 7.080 | 7.101 | 6.780 | 6.810 | 1,772,517 | -0.25(-3.54%) |
Mar 01, 2012 | 7.120 | 7.240 | 7.040 | 7.060 | 1,311,167 | -0.02(-0.28%) |
Feb 29, 2012 | 7.450 | 7.470 | 7.080 | 7.080 | 1,930,153 | -0.39(-5.22%) |
Feb 28, 2012 | 7.430 | 7.570 | 7.380 | 7.470 | 585,663 | +0.05(+0.67%) |
Feb 27, 2012 | 7.470 | 7.524 | 7.380 | 7.420 | 862,105 | -0.10(-1.33%) |
Feb 24, 2012 | 7.620 | 7.690 | 7.500 | 7.520 | 654,511 | -0.10(-1.31%) |
Feb 23, 2012 | 7.580 | 7.690 | 7.500 | 7.620 | 723,123 | +0.07(+0.93%) |
Feb 22, 2012 | 7.680 | 7.790 | 7.510 | 7.550 | 836,860 | -0.13(-1.69%) |
Feb 21, 2012 | 7.860 | 8.100 | 7.650 | 7.680 | 1,494,931 | -0.14(-1.79%) |
Feb 17, 2012 | 7.860 | 7.939 | 7.770 | 7.820 | 644,127 | -0.02(-0.26%) |
Feb 16, 2012 | 7.610 | 7.860 | 7.600 | 7.840 | 789,971 | +0.21(+2.75%) |
Feb 15, 2012 | 7.790 | 7.880 | 7.600 | 7.630 | 902,344 | -0.12(-1.55%) |
Feb 14, 2012 | 7.820 | 7.940 | 7.640 | 7.750 | 809,185 | -0.08(-1.02%) |
Feb 13, 2012 | 7.980 | 8.070 | 7.780 | 7.830 | 880,466 | -0.03(-0.38%) |
Feb 10, 2012 | 8.050 | 8.090 | 7.820 | 7.860 | 1,012,033 | -0.33(-4.03%) |
Feb 09, 2012 | 8.260 | 8.290 | 8.000 | 8.190 | 1,858,968 | -0.05(-0.61%) |
Feb 08, 2012 | 8.240 | 8.410 | 8.020 | 8.240 | 5,256,039 | +0.69(+9.14%) |
Feb 07, 2012 | 7.510 | 7.670 | 7.500 | 7.550 | 1,058,868 | +0.01(+0.13%) |
Feb 06, 2012 | 7.550 | 7.600 | 7.440 | 7.540 | 829,912 | -0.02(-0.26%) |
Feb 03, 2012 | 7.330 | 7.640 | 7.320 | 7.560 | 1,759,817 | +0.27(+3.70%) |
Feb 02, 2012 | 7.350 | 7.430 | 7.290 | 7.290 | 1,150,761 | -0.02(-0.27%) |