Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.400 | 5.410 | 5.370 | 5.410 | 70,936 | +0.01(+0.16%) |
Apr 27, 2012 | 5.330 | 5.401 | 5.330 | 5.401 | 49,657 | +0.05(+0.95%) |
Apr 26, 2012 | 5.350 | 5.351 | 4.920 | 5.350 | 95,750 | +0.00(+0.07%) |
Apr 25, 2012 | 5.350 | 5.350 | 5.295 | 5.346 | 78,492 | +0.05(+0.87%) |
Apr 24, 2012 | 5.250 | 5.510 | 5.240 | 5.300 | 114,626 | +0.05(+0.95%) |
Apr 23, 2012 | 5.240 | 5.250 | 5.220 | 5.250 | 37,572 | +0.02(+0.38%) |
Apr 20, 2012 | 5.240 | 5.250 | 5.190 | 5.230 | 71,217 | +0.03(+0.58%) |
Apr 19, 2012 | 5.150 | 5.200 | 5.150 | 5.200 | 47,267 | +0.05(+0.97%) |
Apr 18, 2012 | 5.150 | 5.152 | 5.110 | 5.150 | 62,046 | +0.05(+0.98%) |
Apr 17, 2012 | 5.100 | 5.110 | 5.100 | 5.100 | 58,423 | +0.02(+0.39%) |
Apr 16, 2012 | 5.050 | 5.090 | 5.030 | 5.080 | 113,904 | +0.06(+1.20%) |
Apr 13, 2012 | 5.010 | 5.040 | 5.000 | 5.020 | 51,175 | +0.01(+0.15%) |
Apr 12, 2012 | 4.840 | 5.083 | 4.840 | 5.013 | 215,592 | +0.18(+3.78%) |
Apr 11, 2012 | 4.800 | 4.850 | 4.800 | 4.830 | 283,625 | +0.06(+1.26%) |
Apr 10, 2012 | 4.770 | 4.803 | 4.760 | 4.770 | 64,874 | +0.02(+0.42%) |
Apr 09, 2012 | 4.770 | 4.770 | 4.750 | 4.750 | 19,100 | -0.05(-1.04%) |
Apr 05, 2012 | 4.760 | 4.804 | 4.750 | 4.800 | 71,721 | +0.03(+0.71%) |
Apr 04, 2012 | 4.750 | 4.766 | 4.720 | 4.766 | 49,358 | +0.02(+0.34%) |
Apr 03, 2012 | 4.800 | 4.800 | 4.730 | 4.750 | 44,050 | +0.00(+0.00%) |
Apr 02, 2012 | 4.813 | 4.820 | 4.730 | 4.750 | 103,888 | +0.10(+2.15%) |
Mar 30, 2012 | 4.600 | 4.730 | 4.600 | 4.650 | 245,876 | +0.10(+2.20%) |
Mar 29, 2012 | 4.580 | 4.580 | 4.510 | 4.550 | 43,694 | +0.00(+0.00%) |
Mar 28, 2012 | 4.585 | 4.600 | 4.550 | 4.550 | 84,161 | -0.03(-0.66%) |
Mar 27, 2012 | 4.600 | 4.600 | 4.550 | 4.580 | 55,680 | -0.01(-0.22%) |
Mar 26, 2012 | 4.621 | 4.621 | 4.560 | 4.590 | 162,405 | +0.04(+0.88%) |
Mar 23, 2012 | 4.550 | 4.550 | 4.520 | 4.550 | 29,800 | +0.05(+1.11%) |
Mar 22, 2012 | 4.500 | 4.510 | 4.480 | 4.500 | 30,519 | -0.02(-0.44%) |
Mar 21, 2012 | 4.430 | 4.520 | 4.420 | 4.520 | 234,444 | +0.12(+2.73%) |
Mar 20, 2012 | 4.420 | 4.420 | 4.372 | 4.400 | 80,400 | +0.00(+0.00%) |
Mar 19, 2012 | 4.420 | 4.420 | 4.400 | 4.400 | 75,200 | +0.03(+0.69%) |
Mar 16, 2012 | 4.380 | 4.380 | 4.350 | 4.370 | 43,902 | +0.02(+0.46%) |
Mar 15, 2012 | 4.330 | 4.390 | 4.330 | 4.350 | 59,567 | +0.09(+2.11%) |
Mar 14, 2012 | 4.280 | 4.470 | 4.260 | 4.260 | 31,397 | -0.02(-0.47%) |
Mar 13, 2012 | 4.250 | 4.286 | 4.240 | 4.280 | 127,050 | +0.02(+0.41%) |
Mar 12, 2012 | 4.230 | 4.262 | 4.230 | 4.262 | 7,800 | +0.01(+0.29%) |
Mar 09, 2012 | 4.260 | 4.260 | 4.250 | 4.250 | 2,740 | +0.03(+0.71%) |
Mar 08, 2012 | 4.150 | 4.230 | 4.150 | 4.220 | 155,927 | +0.07(+1.69%) |
Mar 07, 2012 | 4.180 | 4.180 | 4.110 | 4.150 | 35,156 | +0.10(+2.47%) |
Mar 06, 2012 | 4.070 | 4.070 | 3.930 | 4.050 | 39,100 | -0.01(-0.25%) |
Mar 02, 2012 | 4.060 | 4.060 | 4.060 | 0 | -0.09(-2.17%) | |
Mar 01, 2012 | 4.230 | 4.230 | 4.150 | 4.150 | 19,253 | -0.05(-1.19%) |
Feb 29, 2012 | 4.220 | 4.240 | 4.200 | 4.200 | 45,074 | +0.03(+0.72%) |
Feb 28, 2012 | 4.150 | 4.210 | 4.130 | 4.170 | 14,751 | +0.02(+0.39%) |
Feb 27, 2012 | 4.240 | 4.240 | 4.154 | 4.154 | 21,300 | -0.03(-0.62%) |
Feb 24, 2012 | 4.190 | 4.212 | 4.170 | 4.180 | 27,554 | +0.03(+0.72%) |
Feb 23, 2012 | 4.171 | 4.171 | 4.140 | 4.150 | 76,350 | +0.06(+1.47%) |
Feb 22, 2012 | 4.030 | 4.100 | 4.030 | 4.090 | 97,499 | +0.09(+2.25%) |
Feb 21, 2012 | 4.040 | 4.040 | 3.970 | 4.000 | 40,300 | -0.03(-0.78%) |
Feb 17, 2012 | 4.040 | 4.040 | 4.029 | 4.032 | 13,900 | +0.05(+1.29%) |
Feb 16, 2012 | 3.930 | 4.000 | 3.930 | 3.980 | 5,938 | +0.11(+2.92%) |
Feb 15, 2012 | 3.900 | 3.931 | 3.860 | 3.867 | 7,711 | -0.04(-1.10%) |
Feb 14, 2012 | 3.940 | 3.940 | 3.910 | 3.910 | 348 | -0.04(-1.01%) |
Feb 13, 2012 | 3.885 | 3.960 | 3.885 | 3.950 | 8,600 | +0.14(+3.67%) |
Feb 10, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 429 | -0.14(-3.54%) |
Feb 07, 2012 | 3.950 | 3.950 | 3.950 | 4,300 | +0.10(+2.60%) | |
Feb 06, 2012 | 3.852 | 3.853 | 3.850 | 3.850 | 1,600 | +0.00(+0.00%) |
Feb 03, 2012 | 3.940 | 3.940 | 3.850 | 3.850 | 7,205 | +0.03(+0.79%) |
Feb 02, 2012 | 3.930 | 3.930 | 3.800 | 3.820 | 13,925 | -0.09(-2.30%) |