Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.181 | 5.437 | 5.117 | 5.250 | 510,647 | -0.02(-0.46%) |
Apr 27, 2012 | 4.609 | 5.421 | 4.585 | 5.275 | 1,445,981 | +0.63(+13.64%) |
Apr 26, 2012 | 4.260 | 5.214 | 4.260 | 4.642 | 1,771,543 | +1.01(+27.96%) |
Apr 25, 2012 | 3.713 | 3.713 | 3.522 | 3.627 | 110,907 | -0.03(-0.78%) |
Apr 24, 2012 | 3.542 | 3.709 | 3.453 | 3.656 | 173,353 | +0.06(+1.81%) |
Apr 23, 2012 | 3.558 | 3.636 | 3.494 | 3.591 | 147,264 | -0.11(-2.85%) |
Apr 20, 2012 | 3.729 | 3.777 | 3.636 | 3.696 | 83,291 | -0.02(-0.44%) |
Apr 19, 2012 | 3.749 | 3.749 | 3.611 | 3.713 | 152,577 | -0.01(-0.33%) |
Apr 18, 2012 | 3.696 | 3.834 | 3.615 | 3.725 | 199,736 | +0.01(+0.33%) |
Apr 17, 2012 | 3.481 | 3.721 | 3.370 | 3.713 | 296,379 | +0.27(+7.77%) |
Apr 16, 2012 | 3.676 | 3.799 | 3.347 | 3.445 | 409,738 | -0.22(-5.88%) |
Apr 13, 2012 | 3.640 | 3.696 | 3.514 | 3.660 | 215,137 | -0.06(-1.64%) |
Apr 12, 2012 | 3.425 | 3.786 | 3.408 | 3.721 | 480,542 | +0.30(+8.65%) |
Apr 11, 2012 | 3.510 | 3.530 | 3.246 | 3.425 | 355,277 | -0.05(-1.40%) |
Apr 10, 2012 | 3.652 | 3.717 | 3.426 | 3.473 | 319,600 | -0.22(-5.93%) |
Apr 09, 2012 | 3.948 | 3.956 | 3.459 | 3.692 | 968,146 | -0.40(-9.81%) |
Apr 05, 2012 | 3.997 | 4.131 | 3.822 | 4.094 | 623,067 | +0.02(+0.60%) |
Apr 04, 2012 | 4.865 | 4.865 | 3.887 | 4.070 | 1,322,640 | -0.84(-17.11%) |
Apr 03, 2012 | 5.137 | 5.173 | 4.735 | 4.910 | 483,411 | -0.36(-6.85%) |
Apr 02, 2012 | 4.910 | 5.397 | 4.759 | 5.271 | 544,199 | +0.34(+6.91%) |
Mar 30, 2012 | 4.841 | 4.930 | 4.634 | 4.930 | 497,908 | +0.34(+7.43%) |
Mar 29, 2012 | 4.930 | 4.930 | 4.325 | 4.589 | 589,044 | -0.23(-4.80%) |
Mar 28, 2012 | 4.804 | 4.930 | 4.768 | 4.820 | 333,263 | +0.07(+1.45%) |
Mar 27, 2012 | 4.516 | 4.771 | 4.512 | 4.751 | 373,820 | +0.24(+5.21%) |
Mar 26, 2012 | 4.346 | 4.524 | 4.346 | 4.516 | 296,926 | +0.19(+4.31%) |
Mar 23, 2012 | 4.277 | 4.338 | 4.200 | 4.329 | 124,570 | +0.01(+0.28%) |
Mar 22, 2012 | 4.358 | 4.402 | 4.179 | 4.317 | 319,504 | -0.02(-0.56%) |
Mar 21, 2012 | 4.163 | 4.366 | 4.159 | 4.341 | 214,213 | +0.17(+3.98%) |
Mar 20, 2012 | 4.240 | 4.321 | 4.118 | 4.175 | 387,893 | +0.02(+0.49%) |
Mar 19, 2012 | 4.049 | 4.252 | 3.936 | 4.155 | 572,349 | +0.26(+6.67%) |
Mar 16, 2012 | 3.847 | 3.989 | 3.806 | 3.895 | 231,891 | +0.11(+2.89%) |
Mar 15, 2012 | 3.749 | 3.830 | 3.588 | 3.786 | 160,853 | +0.26(+7.24%) |
Mar 14, 2012 | 3.879 | 3.881 | 3.307 | 3.530 | 347,006 | -0.26(-6.95%) |
Mar 13, 2012 | 3.583 | 3.907 | 3.550 | 3.794 | 288,344 | +0.37(+10.78%) |
Mar 12, 2012 | 3.287 | 3.622 | 3.287 | 3.425 | 258,647 | +0.18(+5.63%) |
Mar 09, 2012 | 2.994 | 3.246 | 2.986 | 3.242 | 203,150 | +0.33(+11.28%) |
Mar 08, 2012 | 2.710 | 3.039 | 2.702 | 2.913 | 113,408 | +0.24(+8.95%) |
Mar 07, 2012 | 2.613 | 2.698 | 2.609 | 2.674 | 38,986 | +0.06(+2.49%) |
Mar 06, 2012 | 2.564 | 2.714 | 2.564 | 2.609 | 42,523 | -0.03(-1.08%) |
Mar 05, 2012 | 2.605 | 2.637 | 2.577 | 2.637 | 59,797 | +0.03(+1.25%) |
Mar 02, 2012 | 2.552 | 2.605 | 2.512 | 2.605 | 64,512 | +0.09(+3.72%) |
Mar 01, 2012 | 2.499 | 2.528 | 2.499 | 2.512 | 43,474 | +0.01(+0.32%) |
Feb 29, 2012 | 2.536 | 2.540 | 2.503 | 2.503 | 25,759 | -0.00(-0.17%) |
Feb 28, 2012 | 2.560 | 2.560 | 2.508 | 2.508 | 71,306 | -0.11(-4.17%) |
Feb 27, 2012 | 2.646 | 2.654 | 2.487 | 2.617 | 120,753 | -0.03(-1.07%) |
Feb 24, 2012 | 2.577 | 2.739 | 2.479 | 2.646 | 162,620 | +0.09(+3.49%) |
Feb 23, 2012 | 2.597 | 2.620 | 2.544 | 2.556 | 30,385 | -0.02(-0.94%) |
Feb 22, 2012 | 2.585 | 2.637 | 2.528 | 2.581 | 65,985 | +0.03(+1.27%) |
Feb 21, 2012 | 2.520 | 2.552 | 2.406 | 2.548 | 135,638 | +0.02(+0.80%) |
Feb 17, 2012 | 2.284 | 2.528 | 2.284 | 2.528 | 80,262 | +0.21(+9.11%) |
Feb 16, 2012 | 2.297 | 2.382 | 2.297 | 2.317 | 17,892 | +0.00(+0.00%) |
Feb 15, 2012 | 2.341 | 2.341 | 2.252 | 2.317 | 57,012 | +0.04(+1.78%) |
Feb 14, 2012 | 2.374 | 2.374 | 2.244 | 2.276 | 80,980 | -0.10(-4.27%) |
Feb 13, 2012 | 2.382 | 2.435 | 2.305 | 2.378 | 67,644 | +0.02(+0.65%) |
Feb 10, 2012 | 2.313 | 2.394 | 2.313 | 2.362 | 208,813 | +0.05(+2.32%) |
Feb 09, 2012 | 2.163 | 2.329 | 2.082 | 2.309 | 114,074 | +0.15(+6.95%) |
Feb 08, 2012 | 2.430 | 2.430 | 2.142 | 2.159 | 359,972 | -0.26(-10.59%) |
Feb 07, 2012 | 2.414 | 2.447 | 2.398 | 2.414 | 48,416 | -0.00(-0.17%) |
Feb 06, 2012 | 2.447 | 2.524 | 2.374 | 2.418 | 114,066 | -0.10(-3.87%) |
Feb 03, 2012 | 2.650 | 2.731 | 2.455 | 2.516 | 116,245 | +0.09(+3.68%) |
Feb 02, 2012 | 2.475 | 2.483 | 2.313 | 2.426 | 82,823 | -0.03(-1.16%) |