Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.621 | 4.621 | 4.482 | 4.543 | 102,598 | -0.05(-1.10%) |
Apr 27, 2012 | 4.644 | 4.648 | 4.580 | 4.594 | 23,029 | -0.00(-0.07%) |
Apr 26, 2012 | 4.583 | 4.604 | 4.563 | 4.597 | 9,807 | +0.03(+0.59%) |
Apr 25, 2012 | 4.539 | 4.599 | 4.539 | 4.570 | 50,294 | +0.04(+0.97%) |
Apr 24, 2012 | 4.577 | 4.648 | 4.475 | 4.526 | 35,227 | -0.00(-0.07%) |
Apr 23, 2012 | 4.506 | 4.529 | 4.468 | 4.529 | 44,972 | +0.02(+0.45%) |
Apr 20, 2012 | 4.553 | 4.566 | 4.452 | 4.509 | 179,845 | -0.00(-0.07%) |
Apr 19, 2012 | 4.580 | 4.621 | 4.482 | 4.512 | 59,646 | -0.08(-1.69%) |
Apr 18, 2012 | 4.668 | 4.668 | 4.590 | 4.590 | 81,584 | -0.04(-0.95%) |
Apr 17, 2012 | 4.681 | 4.681 | 4.631 | 4.634 | 31,715 | +0.03(+0.59%) |
Apr 16, 2012 | 4.631 | 4.705 | 4.600 | 4.607 | 57,339 | -0.05(-1.16%) |
Apr 13, 2012 | 4.668 | 4.668 | 4.597 | 4.661 | 13,342 | +0.03(+0.58%) |
Apr 12, 2012 | 4.554 | 4.648 | 4.550 | 4.634 | 23,857 | +0.10(+2.16%) |
Apr 11, 2012 | 4.708 | 4.739 | 4.526 | 4.536 | 30,099 | -0.10(-2.19%) |
Apr 10, 2012 | 4.725 | 4.725 | 4.634 | 4.637 | 70,329 | -0.10(-2.21%) |
Apr 09, 2012 | 4.705 | 4.756 | 4.610 | 4.742 | 147,993 | +0.17(+3.70%) |
Apr 05, 2012 | 4.580 | 4.610 | 4.526 | 4.573 | 60,782 | +0.01(+0.15%) |
Apr 04, 2012 | 4.577 | 4.577 | 4.502 | 4.566 | 53,605 | -0.01(-0.22%) |
Apr 03, 2012 | 4.577 | 4.577 | 4.519 | 4.577 | 88,412 | +0.01(+0.30%) |
Apr 02, 2012 | 4.539 | 4.577 | 4.502 | 4.563 | 33,428 | +0.02(+0.45%) |
Mar 30, 2012 | 4.519 | 4.583 | 4.482 | 4.543 | 125,849 | +0.06(+1.43%) |
Mar 29, 2012 | 4.479 | 4.563 | 4.445 | 4.479 | 180,226 | +0.03(+0.76%) |
Mar 28, 2012 | 4.428 | 4.462 | 4.404 | 4.445 | 62,986 | +0.04(+1.00%) |
Mar 27, 2012 | 4.550 | 4.550 | 4.323 | 4.401 | 212,669 | -0.17(-3.77%) |
Mar 26, 2012 | 4.580 | 4.644 | 4.553 | 4.573 | 114,488 | +0.02(+0.45%) |
Mar 23, 2012 | 4.543 | 4.577 | 4.543 | 4.553 | 39,150 | -0.00(-0.07%) |
Mar 22, 2012 | 4.566 | 4.580 | 4.546 | 4.556 | 59,519 | +0.00(+0.00%) |
Mar 21, 2012 | 4.560 | 4.587 | 4.516 | 4.556 | 91,145 | -0.02(-0.52%) |
Mar 20, 2012 | 4.665 | 4.665 | 4.577 | 4.580 | 55,578 | -0.10(-2.24%) |
Mar 19, 2012 | 4.793 | 4.793 | 4.681 | 4.685 | 168,173 | -0.15(-3.01%) |
Mar 16, 2012 | 4.888 | 4.901 | 4.820 | 4.830 | 300,298 | +1.50(+44.93%) |
Mar 15, 2012 | 3.271 | 3.343 | 3.246 | 3.333 | 547,757 | +0.06(+1.89%) |
Mar 14, 2012 | 3.267 | 3.296 | 3.241 | 3.271 | 334,501 | +0.03(+0.92%) |
Mar 13, 2012 | 3.214 | 3.273 | 3.201 | 3.241 | 328,957 | +0.03(+0.93%) |
Mar 12, 2012 | 3.152 | 3.212 | 3.135 | 3.212 | 211,299 | +0.08(+2.65%) |
Mar 09, 2012 | 3.118 | 3.167 | 3.105 | 3.129 | 101,752 | +0.00(+0.07%) |
Mar 08, 2012 | 3.143 | 3.146 | 3.105 | 3.126 | 111,644 | +0.00(+0.07%) |
Mar 07, 2012 | 3.114 | 3.133 | 3.099 | 3.124 | 112,688 | +0.04(+1.31%) |
Mar 06, 2012 | 3.097 | 3.114 | 3.084 | 3.084 | 220,881 | -0.04(-1.43%) |
Mar 05, 2012 | 3.158 | 3.167 | 3.109 | 3.129 | 206,974 | +0.06(+1.87%) |
Mar 02, 2012 | 3.137 | 3.137 | 3.071 | 3.071 | 91,041 | -0.05(-1.64%) |
Mar 01, 2012 | 3.063 | 3.218 | 3.063 | 3.122 | 307,795 | +0.09(+3.02%) |
Feb 29, 2012 | 2.978 | 3.045 | 2.954 | 3.031 | 402,814 | +0.11(+3.72%) |
Feb 28, 2012 | 2.912 | 2.929 | 2.901 | 2.922 | 82,601 | -0.02(-0.59%) |
Feb 27, 2012 | 2.903 | 2.946 | 2.884 | 2.939 | 117,531 | -0.01(-0.22%) |
Feb 24, 2012 | 2.941 | 2.954 | 2.912 | 2.946 | 134,890 | +0.05(+1.61%) |
Feb 23, 2012 | 2.871 | 2.931 | 2.866 | 2.899 | 254,048 | +0.03(+1.19%) |
Feb 22, 2012 | 2.882 | 2.912 | 2.861 | 2.865 | 119,383 | +0.06(+2.20%) |
Feb 21, 2012 | 2.848 | 2.848 | 2.774 | 2.803 | 85,925 | -0.07(-2.37%) |
Feb 17, 2012 | 2.946 | 2.946 | 2.861 | 2.871 | 380,997 | -0.02(-0.81%) |
Feb 16, 2012 | 2.946 | 2.975 | 2.890 | 2.895 | 41,582 | -0.02(-0.73%) |
Feb 15, 2012 | 2.948 | 2.980 | 2.916 | 2.916 | 45,071 | -0.03(-1.15%) |
Feb 14, 2012 | 2.935 | 2.954 | 2.920 | 2.950 | 175,937 | +0.07(+2.36%) |
Feb 13, 2012 | 2.924 | 2.946 | 2.867 | 2.882 | 419,289 | -0.03(-1.17%) |
Feb 10, 2012 | 2.937 | 2.973 | 2.903 | 2.916 | 26,842 | -0.01(-0.36%) |
Feb 09, 2012 | 2.927 | 2.973 | 2.927 | 2.927 | 36,918 | -0.01(-0.30%) |
Feb 08, 2012 | 2.963 | 2.971 | 2.933 | 2.935 | 23,532 | +0.00(+0.08%) |
Feb 07, 2012 | 2.975 | 2.978 | 2.927 | 2.933 | 59,825 | -0.00(-0.07%) |
Feb 06, 2012 | 2.895 | 2.948 | 2.893 | 2.935 | 16,616 | +0.02(+0.59%) |
Feb 03, 2012 | 2.867 | 2.975 | 2.867 | 2.918 | 113,929 | +0.06(+2.15%) |
Feb 02, 2012 | 2.831 | 2.858 | 2.829 | 2.856 | 56,614 | +0.02(+0.60%) |