Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.990 | 4.050 | 3.940 | 3.940 | 19,728 | -0.07(-1.75%) |
Apr 27, 2012 | 4.080 | 4.150 | 3.970 | 4.010 | 34,290 | -0.08(-1.96%) |
Apr 26, 2012 | 4.220 | 4.220 | 4.070 | 4.090 | 13,404 | -0.13(-3.08%) |
Apr 25, 2012 | 4.190 | 4.270 | 4.170 | 4.220 | 28,101 | +0.07(+1.69%) |
Apr 24, 2012 | 3.840 | 4.160 | 3.840 | 4.150 | 46,948 | +0.30(+7.79%) |
Apr 23, 2012 | 3.840 | 3.870 | 3.770 | 3.850 | 45,296 | -0.08(-2.04%) |
Apr 20, 2012 | 3.820 | 3.980 | 3.820 | 3.930 | 35,086 | +0.14(+3.69%) |
Apr 19, 2012 | 3.860 | 3.890 | 3.770 | 3.790 | 28,422 | -0.07(-1.81%) |
Apr 18, 2012 | 3.890 | 3.920 | 3.860 | 3.860 | 16,667 | -0.06(-1.53%) |
Apr 17, 2012 | 3.890 | 3.980 | 3.860 | 3.920 | 19,019 | +0.05(+1.29%) |
Apr 16, 2012 | 3.770 | 3.880 | 3.770 | 3.870 | 27,493 | +0.11(+2.93%) |
Apr 13, 2012 | 3.760 | 3.870 | 3.740 | 3.760 | 33,388 | -0.03(-0.79%) |
Apr 12, 2012 | 3.780 | 3.900 | 3.740 | 3.790 | 27,469 | -0.01(-0.26%) |
Apr 11, 2012 | 3.890 | 3.970 | 3.740 | 3.800 | 54,286 | -0.06(-1.55%) |
Apr 10, 2012 | 4.030 | 4.080 | 3.860 | 3.860 | 88,552 | -0.17(-4.22%) |
Apr 09, 2012 | 3.980 | 4.110 | 3.980 | 4.030 | 28,589 | -0.07(-1.71%) |
Apr 05, 2012 | 4.010 | 4.210 | 4.010 | 4.100 | 19,801 | +0.06(+1.49%) |
Apr 04, 2012 | 4.210 | 4.210 | 4.040 | 4.040 | 25,173 | -0.23(-5.39%) |
Apr 03, 2012 | 4.310 | 4.310 | 4.170 | 4.270 | 14,159 | -0.07(-1.61%) |
Apr 02, 2012 | 4.170 | 4.340 | 4.170 | 4.340 | 31,276 | +0.17(+4.08%) |
Mar 30, 2012 | 4.390 | 4.390 | 4.170 | 4.170 | 23,043 | -0.17(-3.92%) |
Mar 29, 2012 | 4.280 | 4.370 | 4.270 | 4.340 | 17,670 | +0.02(+0.46%) |
Mar 28, 2012 | 4.270 | 4.360 | 4.250 | 4.320 | 18,166 | +0.05(+1.17%) |
Mar 27, 2012 | 4.480 | 4.480 | 4.270 | 4.270 | 20,588 | -0.20(-4.47%) |
Mar 26, 2012 | 4.360 | 4.470 | 4.290 | 4.470 | 22,148 | +0.14(+3.23%) |
Mar 23, 2012 | 4.280 | 4.440 | 4.190 | 4.330 | 23,035 | +0.06(+1.41%) |
Mar 22, 2012 | 4.200 | 4.320 | 4.200 | 4.270 | 13,303 | +0.00(+0.00%) |
Mar 21, 2012 | 4.350 | 4.360 | 4.170 | 4.270 | 17,484 | -0.08(-1.84%) |
Mar 20, 2012 | 4.370 | 4.487 | 4.340 | 4.350 | 19,967 | -0.08(-1.81%) |
Mar 19, 2012 | 4.150 | 4.440 | 4.050 | 4.430 | 51,059 | +0.32(+7.79%) |
Mar 16, 2012 | 4.390 | 4.400 | 4.100 | 4.110 | 60,268 | -0.26(-5.95%) |
Mar 15, 2012 | 4.450 | 4.460 | 4.280 | 4.370 | 8,894 | -0.07(-1.58%) |
Mar 14, 2012 | 4.560 | 4.560 | 4.390 | 4.440 | 20,176 | -0.12(-2.63%) |
Mar 13, 2012 | 4.550 | 4.560 | 4.500 | 4.560 | 28,726 | +0.03(+0.66%) |
Mar 12, 2012 | 4.470 | 4.550 | 4.402 | 4.530 | 18,695 | +0.08(+1.80%) |
Mar 09, 2012 | 4.190 | 4.450 | 4.170 | 4.450 | 46,077 | +0.21(+4.95%) |
Mar 08, 2012 | 4.080 | 4.240 | 4.070 | 4.240 | 26,670 | +0.18(+4.43%) |
Mar 07, 2012 | 4.010 | 4.100 | 4.010 | 4.060 | 32,677 | +0.05(+1.25%) |
Mar 06, 2012 | 4.030 | 4.060 | 3.960 | 4.010 | 32,185 | -0.05(-1.23%) |
Mar 05, 2012 | 3.950 | 4.070 | 3.950 | 4.060 | 17,439 | +0.05(+1.25%) |
Mar 02, 2012 | 4.160 | 4.180 | 3.990 | 4.010 | 50,290 | -0.14(-3.37%) |
Mar 01, 2012 | 4.140 | 4.250 | 3.980 | 4.150 | 29,387 | +0.02(+0.48%) |
Feb 29, 2012 | 4.280 | 4.370 | 4.110 | 4.130 | 27,935 | -0.16(-3.73%) |
Feb 28, 2012 | 4.350 | 4.370 | 4.270 | 4.290 | 7,735 | -0.07(-1.61%) |
Feb 27, 2012 | 4.230 | 4.390 | 4.230 | 4.360 | 31,659 | +0.04(+0.93%) |
Feb 24, 2012 | 4.390 | 4.410 | 4.250 | 4.320 | 28,813 | -0.07(-1.59%) |
Feb 23, 2012 | 4.300 | 4.400 | 4.300 | 4.390 | 40,820 | +0.09(+2.09%) |
Feb 22, 2012 | 4.380 | 4.410 | 4.240 | 4.300 | 27,815 | -0.06(-1.38%) |
Feb 21, 2012 | 4.660 | 4.660 | 4.350 | 4.360 | 26,058 | -0.31(-6.64%) |
Feb 17, 2012 | 4.740 | 4.740 | 4.630 | 4.670 | 19,213 | -0.06(-1.27%) |
Feb 16, 2012 | 4.570 | 4.740 | 4.442 | 4.730 | 26,072 | +0.18(+3.96%) |
Feb 15, 2012 | 4.650 | 4.670 | 4.500 | 4.550 | 27,042 | -0.10(-2.15%) |
Feb 14, 2012 | 4.760 | 4.770 | 4.640 | 4.650 | 23,516 | -0.16(-3.33%) |
Feb 13, 2012 | 4.810 | 4.830 | 4.700 | 4.810 | 36,166 | +0.03(+0.63%) |
Feb 10, 2012 | 4.950 | 4.970 | 4.780 | 4.780 | 20,508 | -0.18(-3.63%) |
Feb 09, 2012 | 5.000 | 5.050 | 4.950 | 4.960 | 29,703 | -0.09(-1.78%) |
Feb 08, 2012 | 5.190 | 5.190 | 4.860 | 5.050 | 63,311 | -0.15(-2.88%) |
Feb 07, 2012 | 5.290 | 5.290 | 5.110 | 5.200 | 28,952 | +0.01(+0.19%) |
Feb 06, 2012 | 5.240 | 5.279 | 4.970 | 5.190 | 37,421 | -0.05(-0.95%) |
Feb 03, 2012 | 5.200 | 5.250 | 5.040 | 5.240 | 51,166 | +0.15(+2.95%) |
Feb 02, 2012 | 5.140 | 5.140 | 4.950 | 5.090 | 64,589 | -0.07(-1.36%) |