Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.000 | 5.000 | 4.710 | 4.950 | 1,910 | -0.13(-2.56%) |
Apr 27, 2012 | 4.980 | 5.080 | 4.980 | 5.080 | 5,428 | +0.35(+7.40%) |
Apr 26, 2012 | 4.762 | 4.968 | 4.730 | 4.730 | 980 | -0.26(-5.21%) |
Apr 25, 2012 | 4.760 | 4.990 | 4.760 | 4.990 | 2,074 | +0.24(+5.05%) |
Apr 24, 2012 | 4.750 | 4.830 | 4.750 | 4.750 | 1,439 | +0.00(+0.00%) |
Apr 23, 2012 | 5.140 | 5.250 | 4.440 | 4.750 | 27,805 | -0.42(-8.14%) |
Apr 20, 2012 | 5.030 | 5.210 | 5.030 | 5.171 | 8,500 | +0.07(+1.39%) |
Apr 19, 2012 | 5.150 | 5.160 | 5.100 | 5.100 | 3,246 | -0.04(-0.78%) |
Apr 17, 2012 | 5.200 | 5.140 | 5.140 | 5.140 | 2,100 | -0.01(-0.19%) |
Apr 16, 2012 | 5.150 | 5.290 | 5.100 | 5.150 | 3,834 | -0.14(-2.74%) |
Apr 13, 2012 | 5.000 | 5.295 | 5.000 | 5.295 | 2,500 | +0.04(+0.86%) |
Apr 12, 2012 | 5.390 | 5.400 | 5.230 | 5.250 | 2,090 | +0.11(+2.14%) |
Apr 11, 2012 | 5.020 | 5.140 | 5.020 | 5.140 | 200 | -0.11(-2.10%) |
Apr 10, 2012 | 5.230 | 5.252 | 4.850 | 5.250 | 3,576 | +0.07(+1.35%) |
Apr 09, 2012 | 5.250 | 5.250 | 4.970 | 5.180 | 6,885 | -0.07(-1.33%) |
Apr 05, 2012 | 5.400 | 5.400 | 5.230 | 5.250 | 1,092 | +0.05(+0.96%) |
Apr 04, 2012 | 5.300 | 5.350 | 5.180 | 5.200 | 2,292 | -0.13(-2.44%) |
Apr 03, 2012 | 5.090 | 5.380 | 4.850 | 5.330 | 10,299 | -0.05(-0.86%) |
Apr 02, 2012 | 5.020 | 5.420 | 4.990 | 5.376 | 15,243 | +0.18(+3.38%) |
Mar 30, 2012 | 5.300 | 5.300 | 5.119 | 5.200 | 5,950 | +0.01(+0.19%) |
Mar 29, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 1,815 | -0.05(-0.95%) |
Mar 28, 2012 | 5.440 | 5.440 | 5.240 | 5.240 | 3,980 | -0.16(-2.98%) |
Mar 27, 2012 | 5.430 | 5.549 | 5.231 | 5.401 | 2,860 | -0.01(-0.17%) |
Mar 26, 2012 | 5.490 | 5.501 | 5.400 | 5.410 | 13,789 | +0.05(+0.93%) |
Mar 23, 2012 | 5.540 | 5.589 | 5.230 | 5.360 | 6,765 | -0.21(-3.80%) |
Mar 22, 2012 | 5.500 | 5.589 | 5.500 | 5.572 | 3,800 | -0.03(-0.50%) |
Mar 21, 2012 | 5.600 | 5.600 | 5.500 | 5.600 | 4,568 | -0.08(-1.41%) |
Mar 20, 2012 | 5.502 | 5.690 | 5.500 | 5.680 | 5,610 | +0.14(+2.53%) |
Mar 19, 2012 | 5.500 | 5.560 | 5.500 | 5.540 | 3,727 | -0.02(-0.36%) |
Mar 16, 2012 | 5.620 | 5.686 | 5.510 | 5.560 | 1,400 | -0.12(-2.11%) |
Mar 15, 2012 | 5.540 | 5.690 | 5.500 | 5.680 | 29,143 | +0.28(+5.19%) |
Mar 14, 2012 | 5.600 | 5.629 | 5.400 | 5.400 | 9,246 | -0.15(-2.70%) |
Mar 13, 2012 | 5.350 | 5.592 | 5.302 | 5.550 | 23,140 | +0.30(+5.71%) |
Mar 12, 2012 | 5.620 | 5.640 | 5.070 | 5.250 | 31,205 | -0.39(-6.91%) |
Mar 09, 2012 | 5.650 | 5.679 | 5.462 | 5.640 | 2,783 | -0.02(-0.42%) |
Mar 08, 2012 | 5.700 | 5.700 | 5.600 | 5.664 | 3,500 | +0.15(+2.79%) |
Mar 07, 2012 | 5.340 | 5.690 | 5.010 | 5.510 | 27,277 | +0.04(+0.73%) |
Mar 06, 2012 | 5.470 | 5.550 | 5.060 | 5.470 | 12,131 | -0.06(-1.09%) |
Mar 05, 2012 | 5.010 | 5.720 | 5.010 | 5.530 | 36,759 | -0.10(-1.78%) |
Mar 02, 2012 | 5.070 | 5.630 | 5.070 | 5.630 | 23,921 | +0.59(+11.71%) |
Mar 01, 2012 | 5.130 | 5.130 | 5.000 | 5.040 | 11,310 | -0.09(-1.75%) |
Feb 29, 2012 | 5.190 | 5.200 | 5.129 | 5.130 | 6,024 | -0.05(-0.97%) |
Feb 28, 2012 | 4.690 | 5.400 | 4.690 | 5.180 | 20,470 | +0.53(+11.40%) |
Feb 27, 2012 | 4.640 | 4.650 | 4.510 | 4.650 | 6,419 | +0.06(+1.31%) |
Feb 24, 2012 | 4.590 | 4.650 | 4.340 | 4.590 | 9,414 | -0.01(-0.22%) |
Feb 23, 2012 | 4.640 | 4.670 | 4.420 | 4.600 | 5,044 | -0.10(-2.13%) |
Feb 22, 2012 | 4.490 | 4.700 | 4.490 | 4.700 | 20,862 | +0.30(+6.82%) |
Feb 21, 2012 | 4.590 | 4.750 | 4.400 | 4.400 | 17,218 | -0.19(-4.14%) |
Feb 17, 2012 | 4.470 | 4.590 | 4.470 | 4.590 | 900 | -0.05(-1.08%) |
Feb 16, 2012 | 4.480 | 4.660 | 4.480 | 4.640 | 7,855 | +0.13(+2.88%) |
Feb 15, 2012 | 4.520 | 4.520 | 4.480 | 4.510 | 4,902 | +0.01(+0.22%) |
Feb 14, 2012 | 4.480 | 4.670 | 4.460 | 4.500 | 13,416 | +0.26(+6.13%) |
Feb 13, 2012 | 4.350 | 4.350 | 4.240 | 4.240 | 2,100 | -0.07(-1.65%) |
Feb 10, 2012 | 4.220 | 4.500 | 4.110 | 4.311 | 2,250 | -0.05(-1.12%) |
Feb 09, 2012 | 4.400 | 4.400 | 4.120 | 4.360 | 3,786 | -0.01(-0.23%) |
Feb 08, 2012 | 4.390 | 4.500 | 4.230 | 4.370 | 7,336 | -0.04(-0.91%) |
Feb 07, 2012 | 4.370 | 4.420 | 4.290 | 4.410 | 4,536 | +0.07(+1.63%) |
Feb 06, 2012 | 4.340 | 4.470 | 4.300 | 4.339 | 3,577 | -0.07(-1.49%) |
Feb 03, 2012 | 4.550 | 4.572 | 4.310 | 4.405 | 24,030 | -0.09(-2.00%) |
Feb 02, 2012 | 4.590 | 4.590 | 4.450 | 4.495 | 4,310 | -0.13(-2.81%) |