Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.171 | 5.282 | 5.064 | 5.265 | 141,048 | +0.42(+8.57%) |
Apr 27, 2012 | 5.185 | 5.198 | 4.811 | 4.849 | 83,831 | -0.35(-6.70%) |
Apr 26, 2012 | 5.215 | 5.250 | 4.989 | 5.198 | 19,051 | -0.07(-1.35%) |
Apr 25, 2012 | 4.926 | 5.438 | 4.926 | 5.269 | 128,599 | +0.36(+7.24%) |
Apr 24, 2012 | 4.602 | 4.913 | 4.501 | 4.913 | 61,725 | +0.31(+6.77%) |
Apr 23, 2012 | 4.403 | 4.602 | 4.403 | 4.602 | 50,198 | +0.14(+3.24%) |
Apr 20, 2012 | 4.416 | 4.587 | 4.294 | 4.457 | 156,786 | +0.02(+0.52%) |
Apr 19, 2012 | 4.077 | 4.602 | 4.073 | 4.434 | 78,653 | +0.44(+11.05%) |
Apr 18, 2012 | 3.767 | 4.052 | 3.755 | 3.993 | 295,004 | +0.20(+5.35%) |
Apr 16, 2012 | 3.796 | 3.790 | 3.790 | 3.790 | 19,123 | +0.10(+2.61%) |
Apr 13, 2012 | 3.694 | 3.729 | 3.692 | 3.694 | 6,138 | -0.03(-0.79%) |
Apr 12, 2012 | 3.729 | 3.729 | 3.723 | 3.723 | 7,840 | -0.04(-0.95%) |
Apr 11, 2012 | 3.740 | 3.765 | 3.692 | 3.759 | 33,078 | -0.00(-0.11%) |
Apr 10, 2012 | 3.763 | 3.763 | 3.763 | 3.763 | 631 | +0.07(+1.98%) |
Apr 09, 2012 | 3.773 | 3.786 | 3.663 | 3.690 | 31,797 | -0.09(-2.33%) |
Apr 05, 2012 | 3.796 | 3.796 | 3.778 | 3.778 | 3,977 | -0.02(-0.50%) |
Apr 04, 2012 | 3.767 | 3.796 | 3.765 | 3.796 | 20,328 | +0.00(+0.06%) |
Apr 03, 2012 | 3.742 | 3.794 | 3.742 | 3.794 | 4,704 | +0.07(+1.97%) |
Apr 02, 2012 | 3.831 | 3.831 | 3.692 | 3.721 | 21,092 | -0.12(-3.14%) |
Mar 30, 2012 | 3.657 | 3.842 | 3.657 | 3.842 | 94,297 | +0.20(+5.41%) |
Mar 29, 2012 | 3.665 | 3.700 | 3.644 | 3.644 | 18,834 | -0.03(-0.79%) |
Mar 28, 2012 | 3.682 | 3.686 | 3.671 | 3.673 | 4,334 | +0.03(+0.91%) |
Mar 27, 2012 | 3.682 | 3.735 | 3.640 | 3.640 | 41,559 | -0.02(-0.62%) |
Mar 26, 2012 | 3.634 | 3.738 | 3.634 | 3.663 | 51,123 | -0.00(-0.06%) |
Mar 23, 2012 | 3.630 | 3.665 | 3.630 | 3.665 | 408,120 | +0.01(+0.34%) |
Mar 22, 2012 | 3.644 | 3.665 | 3.634 | 3.653 | 97,494 | +0.00(+0.00%) |
Mar 21, 2012 | 3.651 | 3.686 | 3.636 | 3.653 | 194,219 | +0.00(+0.00%) |
Mar 20, 2012 | 3.638 | 3.684 | 3.619 | 3.653 | 68,672 | +0.04(+0.98%) |
Mar 19, 2012 | 3.686 | 3.688 | 3.617 | 3.617 | 46,910 | -0.09(-2.52%) |
Mar 16, 2012 | 3.707 | 3.717 | 3.696 | 3.711 | 107,107 | +0.01(+0.39%) |
Mar 15, 2012 | 3.686 | 3.703 | 3.686 | 3.696 | 50,416 | +0.00(+0.00%) |
Mar 14, 2012 | 3.684 | 3.713 | 3.655 | 3.696 | 45,268 | -0.01(-0.28%) |
Mar 13, 2012 | 3.657 | 3.713 | 3.657 | 3.707 | 98,284 | +0.02(+0.56%) |
Mar 12, 2012 | 3.669 | 3.686 | 3.669 | 3.686 | 146,119 | +0.00(+0.11%) |
Mar 09, 2012 | 3.711 | 3.711 | 3.678 | 3.682 | 8,191 | -0.01(-0.23%) |
Mar 08, 2012 | 3.684 | 3.690 | 3.682 | 3.690 | 4,936 | +0.02(+0.63%) |
Mar 07, 2012 | 3.636 | 3.715 | 3.636 | 3.667 | 2,889 | +0.02(+0.61%) |
Mar 06, 2012 | 3.644 | 3.644 | 3.644 | 3.644 | 1,661 | +0.00(+0.11%) |
Mar 05, 2012 | 3.634 | 3.659 | 3.634 | 3.640 | 2,937 | -0.04(-0.96%) |
Mar 01, 2012 | 3.686 | 3.675 | 3.675 | 3.675 | 30,339 | +0.00(+0.08%) |
Feb 29, 2012 | 3.663 | 3.673 | 3.663 | 3.673 | 2,263 | +0.01(+0.20%) |
Feb 28, 2012 | 3.647 | 3.707 | 3.619 | 3.665 | 22,528 | -0.01(-0.17%) |
Feb 27, 2012 | 3.657 | 3.686 | 3.636 | 3.671 | 18,275 | +0.02(+0.63%) |
Feb 24, 2012 | 3.665 | 3.686 | 3.648 | 3.648 | 3,024 | -0.04(-1.01%) |
Feb 23, 2012 | 3.701 | 3.701 | 3.650 | 3.686 | 65,205 | +0.01(+0.28%) |
Feb 22, 2012 | 3.653 | 3.707 | 3.653 | 3.675 | 106,062 | +0.04(+1.14%) |
Feb 21, 2012 | 3.669 | 3.669 | 3.634 | 3.634 | 26,737 | -0.03(-0.79%) |
Feb 17, 2012 | 3.636 | 3.663 | 3.636 | 3.663 | 1,709 | -0.01(-0.17%) |
Feb 16, 2012 | 3.686 | 3.707 | 3.669 | 3.669 | 38,911 | -0.02(-0.45%) |
Feb 15, 2012 | 3.696 | 3.715 | 3.628 | 3.686 | 8,379 | -0.02(-0.56%) |
Feb 14, 2012 | 3.715 | 3.715 | 3.696 | 3.707 | 156,535 | +0.03(+0.85%) |
Feb 13, 2012 | 3.696 | 3.707 | 3.675 | 3.675 | 600,259 | -0.01(-0.28%) |
Feb 10, 2012 | 3.727 | 3.738 | 3.669 | 3.686 | 656,198 | -0.07(-1.83%) |
Feb 09, 2012 | 3.759 | 3.759 | 3.748 | 3.754 | 12,530 | +0.02(+0.44%) |
Feb 08, 2012 | 3.738 | 3.738 | 3.738 | 3.738 | 14,447 | +0.00(+0.00%) |
Feb 07, 2012 | 3.738 | 3.738 | 3.738 | 3.738 | 33,710 | -0.01(-0.28%) |
Feb 06, 2012 | 3.756 | 3.756 | 3.738 | 3.748 | 51,706 | +0.01(+0.28%) |
Feb 03, 2012 | 3.759 | 3.781 | 3.738 | 3.738 | 15,054 | -0.03(-0.83%) |
Feb 02, 2012 | 3.736 | 3.769 | 3.698 | 3.769 | 24,512 | +0.03(+0.78%) |