Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.368 | 5.398 | 5.253 | 5.352 | 19,712 | -0.04(-0.71%) |
Apr 27, 2012 | 5.337 | 5.406 | 5.276 | 5.391 | 12,066 | -0.01(-0.14%) |
Apr 26, 2012 | 5.284 | 5.398 | 5.223 | 5.398 | 22,567 | +0.08(+1.43%) |
Apr 25, 2012 | 5.352 | 5.391 | 5.246 | 5.322 | 20,218 | -0.02(-0.29%) |
Apr 24, 2012 | 5.452 | 5.452 | 5.269 | 5.337 | 19,455 | -0.14(-2.51%) |
Apr 23, 2012 | 5.566 | 5.566 | 5.314 | 5.474 | 42,843 | -0.12(-2.18%) |
Apr 20, 2012 | 5.535 | 5.734 | 5.490 | 5.596 | 38,836 | +0.07(+1.24%) |
Apr 19, 2012 | 5.482 | 5.528 | 5.459 | 5.528 | 16,756 | +0.08(+1.40%) |
Apr 18, 2012 | 5.406 | 5.452 | 5.322 | 5.452 | 9,705 | +0.05(+0.85%) |
Apr 17, 2012 | 5.406 | 5.497 | 5.291 | 5.406 | 27,204 | +0.02(+0.28%) |
Apr 16, 2012 | 5.276 | 5.421 | 5.253 | 5.391 | 23,437 | +0.13(+2.46%) |
Apr 13, 2012 | 5.322 | 5.375 | 5.261 | 5.261 | 15,384 | -0.06(-1.15%) |
Apr 12, 2012 | 5.307 | 5.436 | 5.261 | 5.322 | 27,058 | +0.02(+0.29%) |
Apr 11, 2012 | 5.474 | 5.474 | 5.307 | 5.307 | 14,774 | -0.02(-0.43%) |
Apr 10, 2012 | 5.391 | 5.459 | 5.314 | 5.330 | 23,573 | -0.10(-1.83%) |
Apr 09, 2012 | 5.444 | 5.505 | 5.360 | 5.429 | 41,926 | -0.11(-1.93%) |
Apr 05, 2012 | 5.494 | 5.619 | 5.452 | 5.535 | 29,477 | +0.05(+0.83%) |
Apr 04, 2012 | 5.474 | 5.513 | 5.376 | 5.490 | 45,967 | -0.04(-0.69%) |
Apr 03, 2012 | 5.459 | 5.551 | 5.459 | 5.528 | 14,131 | +0.02(+0.41%) |
Apr 02, 2012 | 5.513 | 5.558 | 5.474 | 5.505 | 7,813 | -0.01(-0.14%) |
Mar 30, 2012 | 5.414 | 5.581 | 5.414 | 5.513 | 17,169 | +0.06(+1.12%) |
Mar 29, 2012 | 5.406 | 5.467 | 5.383 | 5.452 | 9,758 | +0.04(+0.70%) |
Mar 28, 2012 | 5.414 | 5.452 | 5.398 | 5.414 | 13,704 | +0.02(+0.28%) |
Mar 27, 2012 | 5.459 | 5.459 | 5.398 | 5.398 | 25,473 | -0.04(-0.70%) |
Mar 26, 2012 | 5.429 | 5.474 | 5.414 | 5.436 | 24,405 | +0.01(+0.14%) |
Mar 23, 2012 | 5.543 | 5.543 | 5.398 | 5.429 | 40,957 | -0.09(-1.65%) |
Mar 22, 2012 | 5.596 | 5.596 | 5.459 | 5.520 | 37,314 | -0.14(-2.42%) |
Mar 21, 2012 | 5.703 | 5.725 | 5.589 | 5.657 | 33,896 | -0.01(-0.13%) |
Mar 20, 2012 | 5.398 | 5.839 | 5.383 | 5.665 | 141,238 | +0.21(+3.91%) |
Mar 19, 2012 | 5.459 | 5.497 | 5.368 | 5.452 | 62,499 | -0.01(-0.14%) |
Mar 16, 2012 | 5.604 | 5.672 | 5.436 | 5.459 | 49,256 | -0.15(-2.71%) |
Mar 15, 2012 | 5.619 | 5.725 | 5.551 | 5.611 | 81,456 | +0.02(+0.27%) |
Mar 14, 2012 | 5.801 | 5.885 | 5.573 | 5.596 | 78,994 | -0.20(-3.41%) |
Mar 13, 2012 | 5.672 | 5.885 | 5.589 | 5.794 | 68,881 | +0.17(+3.11%) |
Mar 12, 2012 | 5.703 | 5.809 | 5.596 | 5.619 | 28,216 | -0.11(-1.99%) |
Mar 09, 2012 | 5.786 | 5.870 | 5.695 | 5.733 | 35,235 | +0.00(+0.00%) |
Mar 08, 2012 | 5.756 | 5.771 | 5.649 | 5.733 | 27,642 | +0.04(+0.67%) |
Mar 07, 2012 | 5.642 | 5.710 | 5.468 | 5.695 | 50,358 | +0.14(+2.60%) |
Mar 06, 2012 | 5.559 | 5.596 | 5.399 | 5.551 | 80,701 | -0.07(-1.21%) |
Mar 05, 2012 | 5.725 | 5.809 | 5.559 | 5.619 | 44,853 | -0.15(-2.63%) |
Mar 02, 2012 | 5.877 | 5.915 | 5.730 | 5.771 | 39,450 | -0.14(-2.31%) |
Mar 01, 2012 | 5.718 | 5.907 | 5.627 | 5.907 | 69,578 | +0.30(+5.27%) |
Feb 29, 2012 | 5.794 | 5.869 | 5.589 | 5.612 | 98,154 | -0.17(-3.01%) |
Feb 28, 2012 | 5.831 | 5.862 | 5.771 | 5.786 | 29,935 | -0.04(-0.65%) |
Feb 27, 2012 | 5.854 | 5.877 | 5.778 | 5.824 | 39,669 | -0.02(-0.39%) |
Feb 24, 2012 | 5.801 | 5.862 | 5.784 | 5.847 | 24,724 | +0.05(+0.92%) |
Feb 23, 2012 | 5.687 | 5.800 | 5.627 | 5.794 | 38,237 | +0.13(+2.28%) |
Feb 22, 2012 | 5.680 | 5.687 | 5.643 | 5.665 | 45,702 | +0.01(+0.13%) |
Feb 21, 2012 | 5.703 | 5.703 | 5.596 | 5.657 | 50,232 | +0.02(+0.27%) |
Feb 17, 2012 | 5.687 | 5.771 | 5.604 | 5.642 | 50,478 | -0.02(-0.27%) |
Feb 16, 2012 | 5.740 | 5.809 | 5.574 | 5.657 | 122,239 | -0.06(-1.06%) |
Feb 15, 2012 | 5.756 | 5.938 | 5.718 | 5.718 | 103,731 | -0.03(-0.53%) |
Feb 14, 2012 | 5.869 | 5.869 | 5.612 | 5.748 | 194,287 | -0.01(-0.13%) |
Feb 13, 2012 | 5.210 | 5.825 | 5.157 | 5.756 | 324,162 | +0.57(+10.96%) |
Feb 10, 2012 | 5.232 | 5.263 | 5.157 | 5.187 | 78,320 | -0.06(-1.16%) |
Feb 09, 2012 | 5.346 | 5.369 | 5.119 | 5.248 | 42,257 | -0.12(-2.26%) |
Feb 08, 2012 | 5.399 | 5.535 | 5.293 | 5.369 | 33,343 | +0.03(+0.57%) |
Feb 07, 2012 | 5.233 | 5.376 | 5.104 | 5.339 | 52,110 | +0.12(+2.32%) |
Feb 06, 2012 | 5.263 | 5.331 | 5.180 | 5.218 | 43,291 | -0.08(-1.57%) |
Feb 03, 2012 | 5.384 | 5.414 | 5.225 | 5.301 | 54,378 | -0.03(-0.57%) |
Feb 02, 2012 | 5.422 | 5.422 | 5.271 | 5.331 | 230,661 | -0.15(-2.76%) |