Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.066 | 5.066 | 5.016 | 5.031 | 13,376 | -0.00(-0.06%) |
Apr 27, 2012 | 5.085 | 5.085 | 5.022 | 5.034 | 16,198 | +0.00(+0.00%) |
Apr 26, 2012 | 5.003 | 5.041 | 4.947 | 5.034 | 13,001 | +0.03(+0.63%) |
Apr 25, 2012 | 4.953 | 5.041 | 4.915 | 5.003 | 14,262 | -0.01(-0.12%) |
Apr 24, 2012 | 5.022 | 5.072 | 4.990 | 5.009 | 57,110 | +0.00(+0.00%) |
Apr 23, 2012 | 5.016 | 5.166 | 5.003 | 5.009 | 37,737 | -0.00(-0.01%) |
Apr 20, 2012 | 4.724 | 5.135 | 4.724 | 5.010 | 84,834 | +0.21(+4.41%) |
Apr 19, 2012 | 4.771 | 4.798 | 4.721 | 4.798 | 32,114 | +0.07(+1.50%) |
Apr 18, 2012 | 4.790 | 4.790 | 4.696 | 4.728 | 21,559 | -0.11(-2.33%) |
Apr 17, 2012 | 4.696 | 4.840 | 4.659 | 4.840 | 7,442 | +0.14(+3.07%) |
Apr 16, 2012 | 4.559 | 4.696 | 4.540 | 4.696 | 50,704 | -0.06(-1.32%) |
Apr 13, 2012 | 4.646 | 4.759 | 4.646 | 4.759 | 10,024 | +0.19(+4.11%) |
Apr 12, 2012 | 4.696 | 4.798 | 4.571 | 4.571 | 25,697 | -0.20(-4.20%) |
Apr 11, 2012 | 4.665 | 4.784 | 4.602 | 4.771 | 12,410 | +0.11(+2.28%) |
Apr 10, 2012 | 4.728 | 4.728 | 4.540 | 4.665 | 18,285 | -0.06(-1.32%) |
Apr 09, 2012 | 4.540 | 4.759 | 4.540 | 4.728 | 55,160 | +0.19(+4.13%) |
Apr 05, 2012 | 4.559 | 4.615 | 4.540 | 4.540 | 29,523 | -0.02(-0.40%) |
Apr 04, 2012 | 4.559 | 4.626 | 4.559 | 4.559 | 2,275 | -0.06(-1.22%) |
Apr 03, 2012 | 4.483 | 4.615 | 4.483 | 4.615 | 7,692 | +0.21(+4.84%) |
Apr 02, 2012 | 4.540 | 4.634 | 4.402 | 4.402 | 23,383 | -0.14(-3.05%) |
Mar 30, 2012 | 4.540 | 4.571 | 4.540 | 4.540 | 947 | +0.00(+0.01%) |
Mar 29, 2012 | 4.559 | 4.629 | 4.540 | 4.540 | 8,203 | -0.06(-1.23%) |
Mar 28, 2012 | 4.590 | 4.683 | 4.540 | 4.596 | 7,419 | +0.05(+1.10%) |
Mar 27, 2012 | 4.627 | 4.690 | 4.546 | 4.546 | 8,414 | -0.15(-3.20%) |
Mar 26, 2012 | 4.609 | 4.696 | 4.546 | 4.696 | 29,376 | +0.24(+5.49%) |
Mar 23, 2012 | 4.540 | 4.546 | 4.452 | 4.452 | 18,972 | -0.12(-2.60%) |
Mar 22, 2012 | 4.546 | 4.684 | 4.478 | 4.571 | 70,902 | +0.10(+2.24%) |
Mar 21, 2012 | 4.665 | 4.665 | 4.227 | 4.471 | 42,716 | -0.07(-1.52%) |
Mar 20, 2012 | 4.458 | 4.684 | 4.458 | 4.540 | 29,297 | -0.02(-0.41%) |
Mar 19, 2012 | 4.940 | 4.947 | 4.540 | 4.559 | 107,377 | -0.37(-7.50%) |
Mar 16, 2012 | 4.740 | 4.940 | 4.609 | 4.928 | 35,752 | +0.17(+3.55%) |
Mar 15, 2012 | 4.740 | 4.790 | 4.740 | 4.759 | 8,531 | +0.06(+1.20%) |
Mar 14, 2012 | 4.790 | 4.822 | 4.577 | 4.703 | 18,335 | -0.12(-2.47%) |
Mar 13, 2012 | 4.809 | 4.884 | 4.709 | 4.822 | 41,199 | -0.03(-0.65%) |
Mar 12, 2012 | 4.728 | 4.853 | 4.634 | 4.853 | 48,204 | +0.06(+1.31%) |
Mar 09, 2012 | 4.721 | 4.791 | 4.696 | 4.790 | 37,497 | +0.06(+1.32%) |
Mar 08, 2012 | 4.502 | 4.822 | 4.465 | 4.728 | 107,981 | +0.25(+5.59%) |
Mar 07, 2012 | 4.471 | 4.533 | 4.446 | 4.477 | 8,935 | -0.09(-1.92%) |
Mar 06, 2012 | 4.533 | 4.565 | 4.424 | 4.565 | 17,001 | -0.01(-0.14%) |
Mar 05, 2012 | 4.421 | 4.571 | 4.421 | 4.571 | 35,950 | +0.11(+2.39%) |
Mar 02, 2012 | 4.496 | 4.496 | 4.389 | 4.465 | 2,076 | -0.03(-0.56%) |
Mar 01, 2012 | 4.477 | 4.508 | 4.383 | 4.490 | 10,957 | +0.01(+0.28%) |
Feb 29, 2012 | 4.483 | 4.483 | 4.327 | 4.477 | 19,382 | +0.03(+0.78%) |
Feb 28, 2012 | 4.524 | 4.524 | 4.443 | 4.443 | 4,820 | -0.07(-1.66%) |
Feb 27, 2012 | 4.543 | 4.543 | 4.430 | 4.518 | 22,901 | +0.07(+1.54%) |
Feb 24, 2012 | 4.480 | 4.511 | 4.430 | 4.449 | 11,633 | -0.03(-0.68%) |
Feb 23, 2012 | 4.480 | 4.480 | 4.280 | 4.479 | 11,037 | -0.00(-0.01%) |
Feb 22, 2012 | 4.580 | 4.580 | 4.037 | 4.480 | 4,852 | -0.08(-1.78%) |
Feb 21, 2012 | 4.424 | 4.605 | 4.374 | 4.561 | 63,116 | +0.19(+4.43%) |
Feb 17, 2012 | 4.149 | 4.667 | 4.149 | 4.368 | 257,277 | +0.52(+13.64%) |
Feb 16, 2012 | 3.819 | 3.900 | 3.819 | 3.844 | 11,397 | +0.02(+0.65%) |
Feb 15, 2012 | 3.837 | 3.912 | 3.819 | 3.819 | 2,706 | -0.01(-0.33%) |
Feb 14, 2012 | 3.887 | 3.900 | 3.788 | 3.831 | 8,896 | -0.01(-0.16%) |
Feb 13, 2012 | 3.788 | 3.869 | 3.788 | 3.837 | 10,479 | +0.06(+1.65%) |
Feb 10, 2012 | 3.756 | 3.775 | 3.756 | 3.775 | 3,549 | +0.01(+0.33%) |
Feb 09, 2012 | 3.763 | 3.770 | 3.750 | 3.763 | 9,880 | -0.07(-1.95%) |
Feb 08, 2012 | 3.794 | 3.837 | 3.756 | 3.837 | 2,564 | +0.03(+0.82%) |
Feb 07, 2012 | 3.800 | 3.837 | 3.744 | 3.806 | 31,605 | +0.01(+0.16%) |
Feb 06, 2012 | 3.794 | 3.800 | 3.744 | 3.800 | 15,029 | +0.07(+1.84%) |
Feb 03, 2012 | 3.744 | 3.788 | 3.731 | 3.731 | 10,139 | +0.02(+0.50%) |
Feb 02, 2012 | 3.656 | 3.731 | 3.656 | 3.713 | 13,684 | -0.02(-0.50%) |