Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.390 | 4.480 | 4.380 | 4.430 | 195,679 | +0.02(+0.45%) |
Apr 27, 2012 | 4.410 | 4.440 | 4.390 | 4.410 | 65,502 | +0.00(+0.00%) |
Apr 26, 2012 | 4.350 | 4.480 | 4.320 | 4.410 | 134,669 | +0.04(+0.92%) |
Apr 25, 2012 | 4.460 | 4.460 | 4.320 | 4.370 | 311,339 | -0.04(-0.91%) |
Apr 24, 2012 | 4.400 | 4.490 | 4.370 | 4.410 | 296,255 | +0.02(+0.46%) |
Apr 23, 2012 | 4.500 | 4.500 | 4.360 | 4.390 | 291,005 | -0.01(-0.23%) |
Apr 20, 2012 | 4.500 | 4.500 | 4.370 | 4.400 | 273,190 | +0.02(+0.46%) |
Apr 19, 2012 | 4.300 | 4.490 | 4.270 | 4.380 | 349,444 | +0.08(+1.86%) |
Apr 18, 2012 | 4.530 | 4.530 | 4.180 | 4.300 | 395,294 | -0.12(-2.71%) |
Apr 17, 2012 | 4.450 | 4.580 | 4.410 | 4.420 | 254,085 | +0.01(+0.23%) |
Apr 16, 2012 | 4.510 | 4.530 | 4.370 | 4.410 | 233,196 | -0.08(-1.78%) |
Apr 13, 2012 | 4.510 | 4.560 | 4.470 | 4.490 | 114,819 | -0.05(-1.10%) |
Apr 12, 2012 | 4.460 | 4.580 | 4.440 | 4.540 | 83,190 | +0.13(+2.95%) |
Apr 11, 2012 | 4.500 | 4.510 | 4.400 | 4.410 | 123,836 | -0.01(-0.23%) |
Apr 10, 2012 | 4.430 | 4.460 | 4.350 | 4.420 | 287,962 | -0.03(-0.67%) |
Apr 09, 2012 | 4.700 | 4.740 | 4.450 | 4.450 | 216,570 | -0.29(-6.12%) |
Apr 05, 2012 | 4.740 | 4.790 | 4.720 | 4.740 | 51,761 | -0.03(-0.63%) |
Apr 04, 2012 | 4.750 | 4.770 | 4.685 | 4.770 | 203,689 | -0.01(-0.21%) |
Apr 03, 2012 | 4.760 | 4.810 | 4.660 | 4.780 | 528,670 | +0.01(+0.21%) |
Apr 02, 2012 | 4.810 | 4.820 | 4.700 | 4.770 | 240,728 | -0.02(-0.42%) |
Mar 30, 2012 | 4.920 | 4.920 | 4.750 | 4.790 | 386,470 | -0.08(-1.64%) |
Mar 29, 2012 | 4.840 | 4.900 | 4.840 | 4.870 | 52,672 | -0.01(-0.20%) |
Mar 28, 2012 | 4.930 | 4.960 | 4.870 | 4.880 | 64,908 | -0.05(-1.01%) |
Mar 27, 2012 | 4.930 | 5.010 | 4.925 | 4.930 | 74,948 | +0.01(+0.20%) |
Mar 26, 2012 | 4.850 | 5.039 | 4.840 | 4.920 | 102,525 | +0.12(+2.50%) |
Mar 23, 2012 | 4.810 | 4.820 | 4.730 | 4.800 | 92,499 | +0.00(+0.00%) |
Mar 22, 2012 | 4.850 | 4.870 | 4.765 | 4.800 | 129,930 | -0.09(-1.84%) |
Mar 21, 2012 | 4.960 | 4.980 | 4.880 | 4.890 | 135,853 | -0.05(-1.01%) |
Mar 20, 2012 | 5.160 | 5.210 | 4.940 | 4.940 | 301,122 | -0.26(-5.00%) |
Mar 19, 2012 | 5.060 | 5.230 | 4.960 | 5.200 | 381,069 | +0.09(+1.76%) |
Mar 16, 2012 | 5.000 | 5.140 | 4.920 | 5.110 | 933,425 | +0.28(+5.80%) |
Mar 15, 2012 | 4.790 | 4.850 | 4.710 | 4.830 | 175,389 | +0.05(+1.05%) |
Mar 14, 2012 | 4.590 | 4.800 | 4.580 | 4.780 | 767,452 | +0.22(+4.82%) |
Mar 13, 2012 | 4.670 | 4.670 | 4.410 | 4.560 | 668,518 | -0.21(-4.40%) |
Mar 12, 2012 | 4.740 | 4.800 | 4.740 | 4.770 | 230,600 | +0.01(+0.21%) |
Mar 09, 2012 | 4.470 | 4.870 | 4.430 | 4.760 | 1,167,140 | +0.28(+6.25%) |
Mar 08, 2012 | 4.500 | 4.560 | 4.431 | 4.480 | 176,961 | +0.01(+0.22%) |
Mar 07, 2012 | 4.550 | 4.680 | 4.400 | 4.470 | 292,676 | -0.04(-0.89%) |
Mar 06, 2012 | 4.550 | 4.660 | 4.460 | 4.510 | 330,332 | -0.02(-0.44%) |
Mar 05, 2012 | 4.500 | 4.590 | 4.490 | 4.530 | 328,172 | +0.04(+0.89%) |
Mar 02, 2012 | 4.600 | 4.620 | 4.470 | 4.490 | 176,125 | -0.14(-3.02%) |
Mar 01, 2012 | 4.650 | 4.730 | 4.610 | 4.630 | 81,857 | -0.01(-0.22%) |
Feb 29, 2012 | 4.760 | 4.780 | 4.620 | 4.640 | 278,141 | -0.10(-2.11%) |
Feb 28, 2012 | 4.800 | 4.930 | 4.710 | 4.740 | 180,953 | -0.07(-1.46%) |
Feb 27, 2012 | 4.750 | 4.825 | 4.630 | 4.810 | 108,129 | +0.06(+1.26%) |
Feb 24, 2012 | 4.750 | 4.870 | 4.700 | 4.750 | 82,968 | -0.01(-0.21%) |
Feb 23, 2012 | 4.610 | 4.770 | 4.580 | 4.760 | 89,342 | +0.15(+3.25%) |
Feb 22, 2012 | 4.600 | 4.728 | 4.570 | 4.610 | 191,041 | +0.01(+0.22%) |
Feb 21, 2012 | 4.750 | 4.770 | 4.570 | 4.600 | 172,375 | -0.11(-2.34%) |
Feb 17, 2012 | 4.740 | 4.740 | 4.610 | 4.710 | 106,624 | -0.05(-1.05%) |
Feb 16, 2012 | 4.620 | 4.790 | 4.470 | 4.760 | 217,383 | +0.05(+1.06%) |
Feb 15, 2012 | 4.840 | 4.840 | 4.600 | 4.710 | 273,379 | -0.09(-1.87%) |
Feb 14, 2012 | 5.130 | 5.130 | 4.780 | 4.800 | 250,160 | -0.31(-6.07%) |
Feb 13, 2012 | 5.140 | 5.170 | 5.050 | 5.110 | 91,140 | +0.02(+0.39%) |
Feb 10, 2012 | 5.230 | 5.260 | 5.080 | 5.090 | 104,253 | -0.19(-3.60%) |
Feb 09, 2012 | 5.280 | 5.330 | 5.180 | 5.280 | 56,795 | +0.00(+0.00%) |
Feb 08, 2012 | 5.280 | 5.360 | 5.200 | 5.280 | 104,290 | +0.02(+0.38%) |
Feb 07, 2012 | 5.440 | 5.440 | 5.260 | 5.260 | 166,832 | -0.20(-3.66%) |
Feb 06, 2012 | 5.300 | 5.470 | 5.250 | 5.460 | 216,438 | +0.13(+2.44%) |
Feb 03, 2012 | 5.150 | 5.340 | 5.100 | 5.330 | 253,108 | +0.26(+5.13%) |
Feb 02, 2012 | 4.960 | 5.120 | 4.870 | 5.070 | 115,686 | +0.10(+2.01%) |