Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.310 | 5.370 | 5.061 | 5.130 | 134,792 | -0.11(-2.10%) |
Apr 27, 2012 | 5.450 | 5.460 | 5.050 | 5.240 | 241,726 | -0.21(-3.85%) |
Apr 26, 2012 | 5.290 | 5.590 | 5.270 | 5.450 | 571,130 | +0.21(+4.01%) |
Apr 25, 2012 | 5.060 | 5.300 | 5.050 | 5.240 | 219,889 | +0.26(+5.22%) |
Apr 24, 2012 | 5.010 | 5.060 | 4.800 | 4.980 | 274,521 | -0.02(-0.40%) |
Apr 23, 2012 | 5.030 | 5.050 | 4.800 | 5.000 | 307,676 | -0.08(-1.57%) |
Apr 20, 2012 | 5.000 | 5.270 | 4.970 | 5.080 | 481,280 | +0.11(+2.21%) |
Apr 19, 2012 | 4.690 | 5.000 | 4.600 | 4.970 | 329,337 | +0.34(+7.34%) |
Apr 18, 2012 | 5.000 | 5.100 | 4.460 | 4.630 | 578,926 | -0.27(-5.51%) |
Apr 17, 2012 | 4.200 | 4.900 | 4.200 | 4.900 | 1,069,361 | +0.74(+17.79%) |
Apr 16, 2012 | 4.150 | 4.210 | 4.000 | 4.160 | 130,959 | +0.03(+0.73%) |
Apr 13, 2012 | 4.220 | 4.250 | 4.080 | 4.130 | 59,095 | -0.03(-0.72%) |
Apr 12, 2012 | 4.030 | 4.250 | 4.000 | 4.160 | 284,780 | +0.11(+2.72%) |
Apr 11, 2012 | 3.900 | 4.080 | 3.900 | 4.050 | 206,513 | -0.02(-0.49%) |
Apr 10, 2012 | 4.030 | 4.100 | 3.880 | 4.070 | 166,593 | +0.06(+1.50%) |
Apr 09, 2012 | 4.000 | 4.020 | 3.831 | 4.010 | 142,294 | -0.02(-0.50%) |
Apr 05, 2012 | 4.000 | 4.090 | 3.920 | 4.030 | 182,755 | +0.00(+0.00%) |
Apr 04, 2012 | 4.000 | 4.070 | 3.860 | 4.030 | 202,205 | -0.01(-0.25%) |
Apr 03, 2012 | 4.000 | 4.080 | 3.730 | 4.040 | 307,008 | +0.02(+0.50%) |
Apr 02, 2012 | 4.100 | 4.100 | 3.960 | 4.020 | 133,164 | -0.08(-1.95%) |
Mar 30, 2012 | 4.150 | 4.180 | 4.030 | 4.100 | 83,369 | -0.03(-0.73%) |
Mar 29, 2012 | 4.110 | 4.270 | 4.020 | 4.130 | 207,006 | -0.08(-1.90%) |
Mar 28, 2012 | 4.230 | 4.250 | 4.100 | 4.210 | 59,805 | +0.04(+0.96%) |
Mar 27, 2012 | 4.110 | 4.370 | 4.090 | 4.170 | 247,628 | +0.02(+0.48%) |
Mar 26, 2012 | 4.200 | 4.200 | 4.110 | 4.150 | 104,370 | +0.05(+1.22%) |
Mar 23, 2012 | 4.080 | 4.113 | 4.010 | 4.100 | 104,449 | +0.07(+1.74%) |
Mar 22, 2012 | 4.000 | 4.050 | 3.860 | 4.030 | 123,015 | +0.01(+0.25%) |
Mar 21, 2012 | 4.150 | 4.200 | 3.850 | 4.020 | 204,376 | -0.06(-1.47%) |
Mar 20, 2012 | 4.180 | 4.180 | 3.990 | 4.080 | 240,224 | -0.10(-2.39%) |
Mar 19, 2012 | 4.350 | 4.350 | 4.110 | 4.180 | 197,106 | -0.12(-2.79%) |
Mar 16, 2012 | 4.130 | 4.400 | 4.130 | 4.300 | 370,853 | +0.18(+4.37%) |
Mar 15, 2012 | 3.890 | 4.200 | 3.890 | 4.120 | 580,125 | +0.27(+7.01%) |
Mar 14, 2012 | 3.820 | 3.930 | 3.750 | 3.850 | 367,693 | +0.05(+1.32%) |
Mar 13, 2012 | 3.790 | 3.980 | 3.680 | 3.800 | 896,775 | +0.31(+8.88%) |
Mar 12, 2012 | 3.180 | 3.540 | 3.179 | 3.490 | 476,668 | +0.37(+11.86%) |
Mar 09, 2012 | 3.110 | 3.130 | 3.070 | 3.120 | 45,659 | +0.01(+0.32%) |
Mar 08, 2012 | 3.100 | 3.170 | 3.010 | 3.110 | 151,723 | +0.03(+0.97%) |
Mar 07, 2012 | 3.110 | 3.130 | 3.010 | 3.080 | 78,636 | +0.05(+1.65%) |
Mar 06, 2012 | 3.050 | 3.070 | 2.830 | 3.030 | 104,063 | -0.01(-0.33%) |
Mar 05, 2012 | 3.100 | 3.260 | 3.000 | 3.040 | 227,508 | -0.11(-3.49%) |
Mar 02, 2012 | 3.120 | 3.340 | 3.010 | 3.150 | 245,604 | +0.03(+0.96%) |
Mar 01, 2012 | 2.890 | 3.150 | 2.890 | 3.120 | 384,270 | +0.24(+8.33%) |
Feb 29, 2012 | 3.000 | 3.000 | 2.785 | 2.880 | 159,953 | -0.15(-4.95%) |
Feb 28, 2012 | 2.970 | 3.070 | 2.940 | 3.030 | 78,331 | +0.04(+1.34%) |
Feb 27, 2012 | 3.030 | 3.030 | 2.980 | 2.990 | 109,063 | -0.05(-1.64%) |
Feb 24, 2012 | 3.020 | 3.080 | 3.020 | 3.040 | 34,921 | +0.02(+0.66%) |
Feb 23, 2012 | 3.050 | 3.050 | 2.950 | 3.020 | 89,019 | -0.01(-0.33%) |
Feb 22, 2012 | 3.000 | 3.030 | 2.970 | 3.030 | 117,205 | +0.05(+1.68%) |
Feb 21, 2012 | 2.950 | 3.060 | 2.938 | 2.980 | 343,612 | +0.06(+2.05%) |
Feb 17, 2012 | 2.750 | 2.930 | 2.740 | 2.920 | 125,610 | +0.18(+6.57%) |
Feb 16, 2012 | 2.670 | 2.750 | 2.670 | 2.740 | 129,972 | +0.08(+3.01%) |
Feb 15, 2012 | 2.610 | 2.740 | 2.600 | 2.660 | 135,856 | +0.08(+3.10%) |
Feb 14, 2012 | 2.690 | 2.690 | 2.540 | 2.580 | 37,441 | -0.09(-3.37%) |
Feb 13, 2012 | 2.640 | 2.690 | 2.600 | 2.670 | 43,275 | +0.02(+0.75%) |
Feb 10, 2012 | 2.640 | 2.650 | 2.620 | 2.650 | 5,559 | +0.00(+0.00%) |
Feb 09, 2012 | 2.600 | 2.650 | 2.600 | 2.650 | 30,600 | +0.05(+1.92%) |
Feb 08, 2012 | 2.650 | 2.690 | 2.500 | 2.600 | 44,656 | -0.04(-1.52%) |
Feb 07, 2012 | 2.740 | 2.740 | 2.580 | 2.640 | 295,664 | -0.07(-2.58%) |
Feb 06, 2012 | 2.650 | 2.750 | 2.630 | 2.710 | 84,928 | +0.02(+0.74%) |
Feb 03, 2012 | 2.650 | 2.710 | 2.620 | 2.690 | 72,670 | +0.05(+1.89%) |
Feb 02, 2012 | 2.650 | 2.670 | 2.640 | 2.640 | 20,080 | +0.00(+0.00%) |