Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.300 | 4.350 | 4.250 | 4.250 | 113,910 | -0.06(-1.39%) |
Apr 27, 2012 | 4.330 | 4.370 | 4.260 | 4.310 | 42,034 | -0.14(-3.15%) |
Apr 26, 2012 | 4.780 | 4.790 | 4.110 | 4.450 | 193,378 | -0.72(-13.93%) |
Apr 25, 2012 | 4.840 | 5.200 | 4.800 | 5.170 | 39,851 | +0.36(+7.48%) |
Apr 24, 2012 | 4.870 | 4.880 | 4.750 | 4.810 | 17,734 | -0.06(-1.23%) |
Apr 23, 2012 | 4.930 | 4.960 | 4.850 | 4.870 | 14,738 | -0.15(-2.99%) |
Apr 20, 2012 | 4.840 | 5.020 | 4.840 | 5.020 | 33,797 | +0.22(+4.58%) |
Apr 19, 2012 | 4.920 | 4.990 | 4.800 | 4.800 | 20,538 | -0.10(-2.04%) |
Apr 18, 2012 | 4.920 | 4.963 | 4.880 | 4.900 | 27,000 | -0.07(-1.41%) |
Apr 17, 2012 | 5.020 | 5.030 | 4.910 | 4.970 | 15,629 | -0.06(-1.19%) |
Apr 16, 2012 | 5.040 | 5.040 | 4.990 | 5.030 | 15,170 | +0.04(+0.80%) |
Apr 13, 2012 | 5.070 | 5.080 | 4.990 | 4.990 | 46,217 | -0.08(-1.58%) |
Apr 12, 2012 | 4.990 | 5.080 | 4.990 | 5.070 | 12,740 | +0.06(+1.20%) |
Apr 11, 2012 | 5.310 | 5.319 | 4.850 | 5.010 | 58,444 | -0.05(-0.99%) |
Apr 10, 2012 | 5.160 | 5.160 | 5.000 | 5.060 | 28,423 | -0.12(-2.32%) |
Apr 09, 2012 | 5.200 | 5.300 | 5.180 | 5.180 | 10,844 | -0.01(-0.19%) |
Apr 05, 2012 | 5.300 | 5.450 | 5.140 | 5.190 | 41,064 | -0.08(-1.52%) |
Apr 04, 2012 | 5.510 | 5.510 | 5.260 | 5.270 | 42,860 | -0.23(-4.18%) |
Apr 03, 2012 | 5.590 | 5.600 | 5.490 | 5.500 | 15,900 | -0.07(-1.26%) |
Apr 02, 2012 | 5.460 | 5.600 | 5.410 | 5.570 | 19,650 | +0.14(+2.58%) |
Mar 30, 2012 | 5.630 | 5.630 | 5.420 | 5.430 | 900 | +0.01(+0.18%) |
Mar 29, 2012 | 5.410 | 5.430 | 5.390 | 5.420 | 11,564 | -0.02(-0.37%) |
Mar 28, 2012 | 5.420 | 5.520 | 5.400 | 5.440 | 32,602 | +0.01(+0.18%) |
Mar 27, 2012 | 5.530 | 5.560 | 5.400 | 5.430 | 18,446 | -0.13(-2.34%) |
Mar 26, 2012 | 5.470 | 5.670 | 5.470 | 5.560 | 15,160 | +0.11(+2.02%) |
Mar 23, 2012 | 5.420 | 5.480 | 5.390 | 5.450 | 30,030 | +0.01(+0.18%) |
Mar 22, 2012 | 5.550 | 5.550 | 5.390 | 5.440 | 43,764 | -0.11(-1.98%) |
Mar 21, 2012 | 5.520 | 5.550 | 5.510 | 5.550 | 12,150 | -0.01(-0.18%) |
Mar 20, 2012 | 5.570 | 5.630 | 5.500 | 5.560 | 5,970 | -0.02(-0.36%) |
Mar 19, 2012 | 5.520 | 5.600 | 5.510 | 5.580 | 6,897 | +0.05(+0.90%) |
Mar 16, 2012 | 5.500 | 5.650 | 5.500 | 5.530 | 15,020 | +0.03(+0.55%) |
Mar 15, 2012 | 5.480 | 5.540 | 5.460 | 5.500 | 11,150 | -0.04(-0.72%) |
Mar 14, 2012 | 5.490 | 5.590 | 5.460 | 5.540 | 24,711 | +0.01(+0.18%) |
Mar 13, 2012 | 5.620 | 5.670 | 5.483 | 5.530 | 28,122 | -0.04(-0.72%) |
Mar 12, 2012 | 5.510 | 5.620 | 5.460 | 5.570 | 10,650 | +0.05(+0.91%) |
Mar 09, 2012 | 5.520 | 5.610 | 5.380 | 5.520 | 16,085 | -0.02(-0.36%) |
Mar 08, 2012 | 5.390 | 5.630 | 5.390 | 5.540 | 53,173 | +0.18(+3.34%) |
Mar 07, 2012 | 5.520 | 5.700 | 5.350 | 5.361 | 118,615 | -0.09(-1.63%) |
Mar 06, 2012 | 5.400 | 5.490 | 5.390 | 5.450 | 54,950 | -0.07(-1.27%) |
Mar 05, 2012 | 5.700 | 5.820 | 5.380 | 5.520 | 123,421 | -0.22(-3.83%) |
Mar 02, 2012 | 5.740 | 5.800 | 5.630 | 5.740 | 31,250 | -0.01(-0.17%) |
Mar 01, 2012 | 5.680 | 5.840 | 5.650 | 5.750 | 44,976 | +0.08(+1.41%) |
Feb 29, 2012 | 5.930 | 5.930 | 5.660 | 5.670 | 87,980 | -0.17(-2.91%) |
Feb 28, 2012 | 5.950 | 5.960 | 5.820 | 5.840 | 16,860 | -0.04(-0.68%) |
Feb 27, 2012 | 5.910 | 5.960 | 5.830 | 5.880 | 18,940 | -0.03(-0.51%) |
Feb 24, 2012 | 5.930 | 5.990 | 5.900 | 5.910 | 22,723 | -0.01(-0.17%) |
Feb 23, 2012 | 5.900 | 6.000 | 5.890 | 5.920 | 25,106 | +0.00(+0.00%) |
Feb 22, 2012 | 5.950 | 6.050 | 5.880 | 5.920 | 31,825 | -0.01(-0.17%) |
Feb 21, 2012 | 5.860 | 6.090 | 5.850 | 5.930 | 51,229 | +0.09(+1.54%) |
Feb 17, 2012 | 5.920 | 5.950 | 5.813 | 5.840 | 25,491 | -0.10(-1.63%) |
Feb 16, 2012 | 5.940 | 5.999 | 5.810 | 5.937 | 25,951 | +0.01(+0.12%) |
Feb 15, 2012 | 5.970 | 6.030 | 5.930 | 5.930 | 18,545 | -0.02(-0.34%) |
Feb 14, 2012 | 5.820 | 5.990 | 5.770 | 5.950 | 29,776 | +0.10(+1.71%) |
Feb 13, 2012 | 5.860 | 5.890 | 5.770 | 5.850 | 21,471 | -0.01(-0.17%) |
Feb 10, 2012 | 5.900 | 6.000 | 5.780 | 5.860 | 42,849 | -0.06(-1.01%) |
Feb 09, 2012 | 5.980 | 6.080 | 5.920 | 5.920 | 145,662 | -0.09(-1.50%) |
Feb 08, 2012 | 6.090 | 6.110 | 5.930 | 6.010 | 35,413 | -0.04(-0.66%) |
Feb 07, 2012 | 5.880 | 6.050 | 5.846 | 6.050 | 75,831 | +0.19(+3.24%) |
Feb 06, 2012 | 5.860 | 5.900 | 5.790 | 5.860 | 46,383 | +0.00(+0.00%) |
Feb 03, 2012 | 5.880 | 5.930 | 5.770 | 5.860 | 27,724 | +0.03(+0.51%) |
Feb 02, 2012 | 5.940 | 5.990 | 5.820 | 5.830 | 58,963 | -0.07(-1.19%) |