Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.740 | 4.915 | 4.660 | 4.700 | 74,323 | -0.01(-0.21%) |
Apr 27, 2012 | 4.870 | 4.870 | 4.470 | 4.710 | 765,419 | -0.17(-3.48%) |
Apr 26, 2012 | 4.910 | 4.960 | 4.820 | 4.880 | 39,777 | -0.06(-1.21%) |
Apr 25, 2012 | 5.160 | 5.160 | 4.890 | 4.940 | 66,908 | -0.13(-2.56%) |
Apr 24, 2012 | 5.070 | 5.130 | 5.050 | 5.070 | 50,981 | +0.01(+0.20%) |
Apr 23, 2012 | 5.200 | 5.270 | 5.050 | 5.060 | 80,052 | -0.21(-3.98%) |
Apr 20, 2012 | 5.330 | 5.410 | 5.230 | 5.270 | 29,012 | +0.02(+0.38%) |
Apr 19, 2012 | 5.340 | 5.455 | 5.180 | 5.250 | 51,290 | -0.09(-1.69%) |
Apr 18, 2012 | 5.400 | 5.620 | 5.310 | 5.340 | 84,415 | -0.11(-2.02%) |
Apr 17, 2012 | 5.500 | 5.500 | 5.440 | 5.450 | 45,056 | +0.00(+0.00%) |
Apr 16, 2012 | 5.510 | 5.600 | 5.400 | 5.450 | 37,135 | -0.03(-0.55%) |
Apr 13, 2012 | 5.570 | 5.640 | 5.350 | 5.480 | 58,599 | -0.14(-2.49%) |
Apr 12, 2012 | 5.410 | 5.765 | 5.410 | 5.620 | 97,370 | +0.23(+4.27%) |
Apr 11, 2012 | 5.390 | 5.485 | 5.310 | 5.390 | 159,764 | +0.07(+1.32%) |
Apr 10, 2012 | 5.840 | 5.850 | 5.290 | 5.320 | 155,016 | -0.58(-9.83%) |
Apr 09, 2012 | 6.060 | 6.060 | 5.850 | 5.900 | 97,146 | -0.22(-3.59%) |
Apr 05, 2012 | 6.110 | 6.340 | 6.100 | 6.120 | 43,291 | -0.01(-0.16%) |
Apr 04, 2012 | 6.350 | 6.440 | 6.091 | 6.130 | 155,223 | -0.31(-4.81%) |
Apr 03, 2012 | 6.650 | 6.800 | 6.420 | 6.440 | 33,360 | -0.23(-3.45%) |
Apr 02, 2012 | 6.440 | 6.670 | 6.350 | 6.670 | 58,311 | +0.22(+3.41%) |
Mar 30, 2012 | 6.570 | 6.610 | 6.449 | 6.450 | 18,897 | -0.05(-0.77%) |
Mar 29, 2012 | 6.530 | 6.600 | 6.420 | 6.500 | 23,221 | -0.11(-1.66%) |
Mar 28, 2012 | 6.580 | 6.630 | 6.420 | 6.610 | 88,669 | +0.00(+0.00%) |
Mar 27, 2012 | 6.740 | 6.770 | 6.500 | 6.610 | 47,280 | -0.11(-1.64%) |
Mar 26, 2012 | 6.690 | 6.780 | 6.630 | 6.720 | 63,128 | +0.12(+1.82%) |
Mar 23, 2012 | 6.530 | 6.750 | 6.440 | 6.600 | 91,944 | +0.04(+0.61%) |
Mar 22, 2012 | 6.530 | 6.560 | 6.421 | 6.560 | 59,621 | -0.08(-1.20%) |
Mar 21, 2012 | 6.790 | 6.790 | 6.620 | 6.640 | 149,821 | -0.12(-1.78%) |
Mar 20, 2012 | 6.950 | 6.950 | 6.730 | 6.760 | 107,389 | -0.26(-3.70%) |
Mar 19, 2012 | 6.750 | 7.160 | 6.690 | 7.020 | 181,960 | +0.32(+4.78%) |
Mar 16, 2012 | 6.690 | 6.819 | 6.620 | 6.700 | 138,681 | +0.02(+0.30%) |
Mar 15, 2012 | 6.800 | 6.800 | 6.650 | 6.680 | 126,536 | -0.09(-1.33%) |
Mar 14, 2012 | 8.300 | 8.310 | 6.750 | 6.770 | 614,249 | -1.48(-17.94%) |
Mar 13, 2012 | 8.010 | 8.530 | 8.000 | 8.250 | 178,393 | +0.32(+4.04%) |
Mar 12, 2012 | 7.730 | 7.939 | 7.730 | 7.930 | 60,887 | +0.20(+2.59%) |
Mar 09, 2012 | 7.680 | 7.900 | 7.630 | 7.730 | 36,647 | +0.07(+0.91%) |
Mar 08, 2012 | 7.640 | 7.750 | 7.590 | 7.660 | 36,272 | +0.10(+1.32%) |
Mar 07, 2012 | 7.420 | 7.590 | 7.340 | 7.560 | 27,136 | +0.19(+2.58%) |
Mar 06, 2012 | 7.770 | 7.860 | 7.350 | 7.370 | 45,984 | -0.52(-6.59%) |
Mar 05, 2012 | 7.730 | 8.040 | 7.730 | 7.890 | 32,814 | +0.18(+2.33%) |
Mar 02, 2012 | 8.050 | 8.170 | 7.670 | 7.710 | 52,374 | -0.34(-4.22%) |
Mar 01, 2012 | 8.040 | 8.340 | 8.020 | 8.050 | 56,520 | +0.03(+0.37%) |
Feb 29, 2012 | 8.400 | 8.450 | 7.970 | 8.020 | 119,555 | -0.34(-4.07%) |
Feb 28, 2012 | 9.000 | 9.050 | 8.250 | 8.360 | 403,787 | -0.64(-7.11%) |
Feb 27, 2012 | 8.900 | 9.180 | 8.870 | 9.000 | 44,761 | +0.00(+0.00%) |
Feb 24, 2012 | 9.040 | 9.070 | 8.900 | 9.000 | 32,668 | -0.03(-0.33%) |
Feb 23, 2012 | 8.950 | 9.070 | 8.820 | 9.030 | 63,515 | +0.13(+1.46%) |
Feb 22, 2012 | 8.740 | 9.070 | 8.720 | 8.900 | 33,789 | +0.11(+1.25%) |
Feb 21, 2012 | 8.930 | 9.050 | 8.757 | 8.790 | 81,419 | -0.22(-2.44%) |
Feb 17, 2012 | 9.120 | 9.280 | 8.980 | 9.010 | 53,971 | -0.04(-0.44%) |
Feb 16, 2012 | 8.780 | 9.130 | 8.740 | 9.050 | 29,007 | +0.24(+2.72%) |
Feb 15, 2012 | 9.340 | 9.340 | 8.790 | 8.810 | 55,101 | -0.50(-5.37%) |
Feb 14, 2012 | 9.390 | 9.390 | 8.963 | 9.310 | 54,167 | -0.11(-1.17%) |
Feb 13, 2012 | 8.980 | 9.420 | 8.800 | 9.420 | 60,153 | +0.54(+6.08%) |
Feb 10, 2012 | 9.190 | 9.370 | 8.880 | 8.880 | 67,434 | -0.45(-4.82%) |
Feb 09, 2012 | 9.830 | 9.830 | 9.120 | 9.330 | 65,283 | -0.50(-5.09%) |
Feb 08, 2012 | 9.610 | 9.840 | 9.570 | 9.830 | 33,589 | +0.28(+2.93%) |
Feb 07, 2012 | 9.510 | 9.560 | 9.360 | 9.550 | 60,297 | +0.04(+0.42%) |
Feb 06, 2012 | 9.370 | 9.530 | 9.301 | 9.510 | 46,867 | +0.13(+1.39%) |
Feb 03, 2012 | 9.080 | 9.500 | 9.080 | 9.380 | 57,029 | +0.39(+4.34%) |
Feb 02, 2012 | 9.000 | 9.070 | 8.950 | 8.990 | 100,167 | -0.01(-0.11%) |