Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.490 | 4.561 | 4.462 | 4.518 | 212,786 | +0.12(+2.71%) |
Apr 27, 2012 | 4.385 | 4.420 | 4.301 | 4.399 | 77,408 | +0.05(+1.05%) |
Apr 26, 2012 | 4.322 | 4.392 | 4.322 | 4.354 | 87,358 | +0.03(+0.73%) |
Apr 25, 2012 | 4.280 | 4.343 | 4.245 | 4.322 | 48,689 | +0.11(+2.67%) |
Apr 24, 2012 | 4.189 | 4.259 | 4.175 | 4.210 | 129,499 | +0.02(+0.50%) |
Apr 23, 2012 | 4.259 | 4.280 | 4.126 | 4.189 | 341,335 | -0.12(-2.77%) |
Apr 20, 2012 | 4.322 | 4.322 | 4.224 | 4.308 | 111,161 | +0.04(+0.99%) |
Apr 19, 2012 | 4.273 | 4.328 | 4.189 | 4.266 | 186,964 | -0.04(-0.82%) |
Apr 18, 2012 | 4.413 | 4.420 | 4.245 | 4.301 | 81,380 | -0.11(-2.39%) |
Apr 17, 2012 | 4.266 | 4.443 | 4.266 | 4.406 | 200,403 | +0.18(+4.32%) |
Apr 16, 2012 | 4.280 | 4.280 | 4.161 | 4.224 | 103,204 | -0.03(-0.66%) |
Apr 13, 2012 | 4.357 | 4.376 | 4.217 | 4.252 | 116,809 | -0.11(-2.57%) |
Apr 12, 2012 | 4.350 | 4.368 | 4.224 | 4.364 | 177,783 | +0.20(+4.89%) |
Apr 11, 2012 | 4.259 | 4.269 | 4.105 | 4.161 | 170,624 | +0.08(+1.89%) |
Apr 10, 2012 | 4.301 | 4.301 | 4.055 | 4.083 | 464,441 | -0.18(-4.20%) |
Apr 09, 2012 | 4.406 | 4.420 | 4.210 | 4.262 | 315,206 | -0.19(-4.33%) |
Apr 05, 2012 | 4.392 | 4.476 | 4.385 | 4.455 | 136,835 | +0.01(+0.16%) |
Apr 04, 2012 | 4.518 | 4.518 | 4.385 | 4.448 | 141,162 | -0.06(-1.40%) |
Apr 03, 2012 | 4.617 | 4.617 | 4.490 | 4.511 | 110,313 | -0.01(-0.16%) |
Apr 02, 2012 | 4.533 | 4.540 | 4.462 | 4.518 | 125,976 | +0.01(+0.31%) |
Mar 30, 2012 | 4.610 | 4.610 | 4.472 | 4.504 | 115,310 | -0.04(-0.93%) |
Mar 29, 2012 | 4.511 | 4.561 | 4.455 | 4.547 | 127,973 | +0.04(+0.78%) |
Mar 28, 2012 | 4.631 | 4.645 | 4.504 | 4.511 | 158,927 | -0.12(-2.58%) |
Mar 27, 2012 | 4.631 | 4.659 | 4.603 | 4.631 | 78,113 | +0.00(+0.00%) |
Mar 26, 2012 | 4.631 | 4.666 | 4.624 | 4.631 | 148,347 | +0.02(+0.46%) |
Mar 23, 2012 | 4.610 | 4.631 | 4.526 | 4.610 | 74,462 | +0.01(+0.31%) |
Mar 22, 2012 | 4.631 | 4.631 | 4.554 | 4.596 | 133,973 | +0.01(+0.15%) |
Mar 21, 2012 | 4.589 | 4.631 | 4.568 | 4.589 | 84,333 | -0.01(-0.30%) |
Mar 20, 2012 | 4.631 | 4.631 | 4.547 | 4.603 | 213,250 | -0.03(-0.61%) |
Mar 19, 2012 | 4.638 | 4.666 | 4.561 | 4.631 | 185,177 | +0.03(+0.61%) |
Mar 16, 2012 | 4.666 | 4.666 | 4.561 | 4.603 | 151,753 | -0.03(-0.61%) |
Mar 15, 2012 | 4.694 | 4.710 | 4.603 | 4.631 | 129,230 | -0.06(-1.35%) |
Mar 14, 2012 | 4.841 | 4.841 | 4.645 | 4.694 | 252,469 | -0.11(-2.19%) |
Mar 13, 2012 | 4.771 | 4.834 | 4.771 | 4.799 | 184,926 | +0.04(+0.89%) |
Mar 12, 2012 | 4.603 | 4.764 | 4.596 | 4.757 | 344,067 | +0.15(+3.20%) |
Mar 09, 2012 | 4.448 | 4.645 | 4.434 | 4.610 | 319,842 | +0.18(+3.96%) |
Mar 08, 2012 | 4.462 | 4.568 | 4.385 | 4.434 | 255,681 | -0.03(-0.63%) |
Mar 07, 2012 | 4.462 | 4.540 | 4.441 | 4.462 | 155,784 | +0.04(+0.95%) |
Mar 06, 2012 | 4.631 | 4.631 | 4.385 | 4.420 | 525,805 | -0.27(-5.83%) |
Mar 05, 2012 | 4.736 | 4.799 | 4.617 | 4.694 | 217,031 | -0.04(-0.89%) |
Mar 02, 2012 | 4.834 | 4.834 | 4.701 | 4.736 | 223,730 | -0.06(-1.32%) |
Mar 01, 2012 | 4.778 | 4.862 | 4.764 | 4.799 | 234,542 | +0.04(+0.89%) |
Feb 29, 2012 | 4.869 | 4.890 | 4.743 | 4.757 | 287,556 | -0.06(-1.31%) |
Feb 28, 2012 | 4.834 | 4.911 | 4.771 | 4.820 | 450,630 | +0.02(+0.44%) |
Feb 27, 2012 | 4.757 | 4.806 | 4.694 | 4.799 | 324,600 | +0.09(+1.94%) |
Feb 24, 2012 | 4.820 | 4.820 | 4.680 | 4.708 | 391,994 | -0.03(-0.59%) |
Feb 23, 2012 | 4.750 | 4.820 | 4.666 | 4.736 | 465,098 | +0.05(+1.05%) |
Feb 22, 2012 | 4.750 | 4.869 | 4.652 | 4.687 | 455,187 | -0.07(-1.47%) |
Feb 21, 2012 | 4.792 | 4.841 | 4.680 | 4.757 | 479,556 | +0.13(+2.73%) |
Feb 17, 2012 | 4.673 | 4.729 | 4.540 | 4.631 | 304,632 | -0.02(-0.45%) |
Feb 16, 2012 | 4.575 | 4.666 | 4.575 | 4.652 | 215,221 | +0.09(+2.00%) |
Feb 15, 2012 | 4.631 | 4.757 | 4.526 | 4.561 | 778,576 | +0.01(+0.31%) |
Feb 14, 2012 | 5.031 | 5.136 | 4.462 | 4.547 | 1,859,419 | -0.32(-6.49%) |
Feb 13, 2012 | 4.680 | 4.897 | 4.666 | 4.862 | 450,204 | +0.28(+6.13%) |
Feb 10, 2012 | 4.561 | 4.723 | 4.526 | 4.582 | 224,431 | -0.03(-0.61%) |
Feb 09, 2012 | 4.659 | 4.715 | 4.561 | 4.610 | 328,271 | -0.09(-1.94%) |
Feb 08, 2012 | 4.764 | 4.904 | 4.603 | 4.701 | 236,824 | -0.04(-0.81%) |
Feb 07, 2012 | 4.813 | 4.827 | 4.666 | 4.740 | 212,962 | -0.09(-1.82%) |
Feb 06, 2012 | 4.750 | 4.911 | 4.736 | 4.827 | 575,744 | +0.03(+0.58%) |
Feb 03, 2012 | 4.406 | 4.799 | 4.357 | 4.799 | 1,693,645 | +0.44(+10.15%) |
Feb 02, 2012 | 4.364 | 4.441 | 4.350 | 4.357 | 175,790 | -0.04(-0.85%) |