Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.587 | 4.622 | 4.558 | 4.587 | 447,028 | -0.04(-0.77%) |
Apr 27, 2012 | 4.615 | 4.622 | 4.587 | 4.622 | 260,419 | +0.00(+0.00%) |
Apr 26, 2012 | 4.587 | 4.651 | 4.580 | 4.622 | 485,461 | +0.01(+0.31%) |
Apr 25, 2012 | 4.573 | 4.615 | 4.573 | 4.608 | 550,007 | +0.04(+0.78%) |
Apr 24, 2012 | 4.566 | 4.594 | 4.551 | 4.573 | 566,577 | -0.01(-0.16%) |
Apr 23, 2012 | 4.608 | 4.608 | 4.558 | 4.580 | 844,409 | -0.12(-2.57%) |
Apr 20, 2012 | 4.637 | 4.701 | 4.630 | 4.701 | 1,256,554 | +0.04(+0.92%) |
Apr 19, 2012 | 4.722 | 4.729 | 4.644 | 4.658 | 1,089,423 | -0.09(-1.95%) |
Apr 18, 2012 | 4.715 | 4.765 | 4.694 | 4.750 | 5,381,745 | +0.04(+0.75%) |
Apr 17, 2012 | 4.722 | 4.743 | 4.694 | 4.715 | 430,483 | -0.01(-0.15%) |
Apr 16, 2012 | 4.722 | 4.729 | 4.679 | 4.722 | 7,363,731 | -0.03(-0.60%) |
Apr 13, 2012 | 4.758 | 4.772 | 4.722 | 4.750 | 1,690,795 | +0.09(+1.98%) |
Apr 12, 2012 | 4.608 | 4.672 | 4.594 | 4.658 | 612,641 | +0.04(+0.92%) |
Apr 11, 2012 | 4.587 | 4.630 | 4.580 | 4.615 | 695,803 | +0.08(+1.72%) |
Apr 10, 2012 | 4.566 | 4.587 | 4.516 | 4.537 | 685,042 | +0.01(+0.31%) |
Apr 09, 2012 | 4.530 | 4.544 | 4.494 | 4.523 | 229,913 | -0.02(-0.47%) |
Apr 05, 2012 | 4.544 | 4.566 | 4.523 | 4.544 | 612,362 | -0.04(-0.78%) |
Apr 04, 2012 | 4.608 | 4.608 | 4.558 | 4.580 | 194,398 | -0.09(-1.83%) |
Apr 03, 2012 | 4.750 | 4.750 | 4.644 | 4.665 | 268,325 | -0.16(-3.24%) |
Apr 02, 2012 | 4.758 | 4.829 | 4.750 | 4.822 | 446,020 | +0.10(+2.11%) |
Mar 30, 2012 | 4.750 | 4.758 | 4.715 | 4.722 | 419,036 | -0.05(-1.04%) |
Mar 29, 2012 | 4.765 | 4.772 | 4.729 | 4.772 | 380,156 | -0.04(-0.89%) |
Mar 28, 2012 | 4.822 | 4.822 | 4.772 | 4.814 | 318,151 | -0.06(-1.17%) |
Mar 27, 2012 | 4.907 | 4.964 | 4.857 | 4.871 | 938,775 | -0.06(-1.30%) |
Mar 26, 2012 | 4.864 | 4.957 | 4.843 | 4.935 | 755,190 | +0.08(+1.61%) |
Mar 23, 2012 | 4.850 | 4.878 | 4.829 | 4.857 | 313,397 | -0.01(-0.29%) |
Mar 22, 2012 | 4.871 | 4.900 | 4.857 | 4.871 | 406,649 | +0.01(+0.15%) |
Mar 21, 2012 | 4.893 | 4.900 | 4.850 | 4.864 | 438,870 | -0.12(-2.43%) |
Mar 20, 2012 | 4.942 | 4.992 | 4.921 | 4.985 | 509,207 | -0.03(-0.57%) |
Mar 19, 2012 | 4.971 | 5.021 | 4.971 | 5.014 | 373,466 | +0.06(+1.15%) |
Mar 16, 2012 | 4.921 | 4.978 | 4.921 | 4.957 | 669,975 | +0.06(+1.31%) |
Mar 15, 2012 | 4.878 | 4.907 | 4.857 | 4.893 | 607,449 | +0.01(+0.29%) |
Mar 14, 2012 | 4.900 | 4.921 | 4.864 | 4.878 | 324,479 | -0.03(-0.58%) |
Mar 13, 2012 | 4.822 | 4.907 | 4.822 | 4.907 | 960,282 | +0.13(+2.68%) |
Mar 12, 2012 | 4.800 | 4.800 | 4.758 | 4.779 | 348,752 | -0.06(-1.32%) |
Mar 09, 2012 | 4.864 | 4.878 | 4.822 | 4.843 | 506,504 | -0.01(-0.15%) |
Mar 08, 2012 | 4.793 | 4.850 | 4.786 | 4.850 | 545,016 | +0.14(+2.87%) |
Mar 07, 2012 | 4.722 | 4.729 | 4.686 | 4.715 | 323,805 | +0.06(+1.22%) |
Mar 06, 2012 | 4.686 | 4.686 | 4.630 | 4.658 | 667,219 | -0.07(-1.50%) |
Mar 05, 2012 | 4.750 | 4.772 | 4.715 | 4.729 | 397,247 | -0.04(-0.89%) |
Mar 02, 2012 | 4.779 | 4.800 | 4.758 | 4.772 | 377,376 | -0.06(-1.18%) |
Mar 01, 2012 | 4.822 | 4.864 | 4.814 | 4.829 | 486,855 | +0.00(+0.00%) |
Feb 29, 2012 | 4.928 | 4.928 | 4.829 | 4.829 | 747,899 | -0.14(-2.72%) |
Feb 28, 2012 | 4.935 | 4.978 | 4.935 | 4.964 | 376,061 | +0.09(+1.75%) |
Feb 27, 2012 | 4.843 | 4.893 | 4.829 | 4.878 | 363,876 | -0.05(-1.01%) |
Feb 24, 2012 | 4.900 | 4.950 | 4.900 | 4.928 | 670,028 | +0.10(+2.06%) |
Feb 23, 2012 | 4.822 | 4.857 | 4.800 | 4.829 | 391,643 | +0.03(+0.59%) |
Feb 22, 2012 | 4.814 | 4.829 | 4.786 | 4.800 | 488,502 | -0.01(-0.15%) |
Feb 21, 2012 | 4.822 | 4.822 | 4.779 | 4.807 | 492,113 | -0.04(-0.88%) |
Feb 17, 2012 | 4.864 | 4.907 | 4.850 | 4.850 | 962,710 | -0.10(-2.01%) |
Feb 16, 2012 | 4.886 | 4.950 | 4.829 | 4.950 | 6,405,176 | +0.06(+1.31%) |
Feb 15, 2012 | 4.935 | 4.935 | 4.871 | 4.886 | 416,415 | +0.12(+2.54%) |
Feb 14, 2012 | 4.758 | 4.772 | 4.722 | 4.765 | 363,766 | +0.02(+0.45%) |
Feb 13, 2012 | 4.701 | 4.758 | 4.701 | 4.743 | 211,966 | +0.11(+2.30%) |
Feb 10, 2012 | 4.672 | 4.672 | 4.630 | 4.637 | 298,841 | -0.16(-3.41%) |
Feb 09, 2012 | 4.800 | 4.829 | 4.786 | 4.800 | 279,221 | +0.01(+0.15%) |
Feb 08, 2012 | 4.786 | 4.807 | 4.743 | 4.793 | 621,148 | +0.04(+0.75%) |
Feb 07, 2012 | 4.694 | 4.779 | 4.694 | 4.758 | 452,833 | +0.09(+1.98%) |
Feb 06, 2012 | 4.694 | 4.708 | 4.658 | 4.665 | 607,787 | -0.04(-0.91%) |
Feb 03, 2012 | 4.679 | 4.708 | 4.651 | 4.708 | 538,736 | +0.01(+0.15%) |
Feb 02, 2012 | 4.672 | 4.715 | 4.651 | 4.701 | 486,147 | +0.11(+2.32%) |