Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.176 | 5.176 | 5.176 | 5.176 | 2,109 | -0.06(-1.11%) |
Apr 27, 2012 | 5.254 | 5.254 | 5.183 | 5.234 | 12,235 | +0.06(+1.12%) |
Apr 26, 2012 | 5.086 | 5.176 | 5.086 | 5.176 | 5,062 | -0.04(-0.79%) |
Apr 25, 2012 | 5.173 | 5.227 | 5.173 | 5.218 | 32,841 | +0.24(+4.88%) |
Apr 23, 2012 | 5.009 | 4.975 | 4.975 | 4.975 | 101,258 | -0.14(-2.76%) |
Apr 20, 2012 | 5.154 | 5.155 | 5.095 | 5.116 | 5,484 | +0.10(+2.08%) |
Apr 17, 2012 | 4.990 | 5.012 | 5.012 | 5.012 | 141,762 | +0.14(+2.77%) |
Apr 16, 2012 | 4.877 | 4.877 | 4.877 | 4.877 | 1,687 | +0.00(+0.00%) |
Apr 13, 2012 | 4.877 | 4.877 | 4.877 | 4.877 | 1,265 | -0.11(-2.28%) |
Apr 11, 2012 | 5.070 | 4.990 | 4.990 | 4.990 | 13,501 | +0.11(+2.36%) |
Apr 10, 2012 | 4.941 | 4.941 | 4.876 | 4.876 | 11,214 | -0.17(-3.34%) |
Apr 09, 2012 | 4.989 | 5.075 | 4.989 | 5.044 | 19,121 | -0.13(-2.53%) |
Apr 05, 2012 | 5.269 | 5.269 | 5.175 | 5.175 | 2,615 | -0.07(-1.29%) |
Apr 04, 2012 | 5.280 | 5.280 | 5.214 | 5.243 | 38,014 | -0.09(-1.69%) |
Apr 03, 2012 | 5.333 | 5.333 | 5.333 | 5.333 | 1,265 | +0.00(+0.00%) |
Apr 02, 2012 | 5.267 | 5.369 | 5.267 | 5.333 | 15,779 | +0.05(+0.97%) |
Mar 30, 2012 | 5.240 | 5.297 | 5.240 | 5.281 | 29,533 | +0.14(+2.67%) |
Mar 29, 2012 | 5.114 | 5.144 | 5.114 | 5.144 | 3,164 | +0.06(+1.28%) |
Mar 28, 2012 | 5.194 | 5.194 | 5.079 | 5.079 | 16,876 | -0.10(-1.92%) |
Mar 27, 2012 | 5.178 | 5.195 | 5.167 | 5.178 | 8,893 | +0.10(+1.93%) |
Mar 26, 2012 | 5.037 | 5.080 | 5.037 | 5.080 | 11,273 | +0.22(+4.43%) |
Mar 23, 2012 | 4.864 | 4.867 | 4.864 | 4.865 | 75,100 | +0.03(+0.69%) |
Mar 22, 2012 | 4.816 | 4.832 | 4.816 | 4.832 | 13,501 | -0.04(-0.78%) |
Mar 21, 2012 | 4.870 | 4.870 | 4.870 | 4.870 | 843 | -0.13(-2.52%) |
Mar 19, 2012 | 4.962 | 4.995 | 4.995 | 4.995 | 20,251 | +0.04(+0.89%) |
Mar 16, 2012 | 4.996 | 5.028 | 4.880 | 4.951 | 22,800 | -0.02(-0.50%) |
Mar 15, 2012 | 4.868 | 4.983 | 4.868 | 4.976 | 12,657 | +0.02(+0.33%) |
Mar 14, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 2,109 | +0.03(+0.55%) |
Mar 13, 2012 | 4.859 | 4.932 | 4.859 | 4.932 | 2,531 | +0.18(+3.87%) |
Mar 12, 2012 | 4.770 | 4.770 | 4.746 | 4.749 | 19,407 | -0.00(-0.04%) |
Mar 09, 2012 | 4.740 | 4.750 | 4.740 | 4.750 | 2,531 | +0.03(+0.69%) |
Mar 08, 2012 | 4.679 | 4.718 | 4.679 | 4.718 | 1,687 | +0.18(+4.00%) |
Mar 07, 2012 | 4.537 | 4.537 | 4.537 | 4.537 | 843 | -0.02(-0.52%) |
Mar 06, 2012 | 4.589 | 4.621 | 4.560 | 4.560 | 46,646 | -0.11(-2.26%) |
Mar 05, 2012 | 4.669 | 4.672 | 4.659 | 4.666 | 141,154 | -0.03(-0.66%) |
Mar 02, 2012 | 4.695 | 4.696 | 4.695 | 4.696 | 6,750 | +0.00(+0.08%) |
Mar 01, 2012 | 4.693 | 4.693 | 4.693 | 4.693 | 4,219 | -0.01(-0.12%) |
Feb 29, 2012 | 4.731 | 4.731 | 4.699 | 4.699 | 5,771 | -0.03(-0.68%) |
Feb 28, 2012 | 4.731 | 4.731 | 4.731 | 4.731 | 3,476 | +0.05(+1.13%) |
Feb 27, 2012 | 4.672 | 4.678 | 4.672 | 4.678 | 3,341 | +0.01(+0.19%) |
Feb 24, 2012 | 4.654 | 4.669 | 4.654 | 4.669 | 5,906 | +0.09(+1.94%) |
Feb 23, 2012 | 4.600 | 4.600 | 4.563 | 4.580 | 32,065 | +0.01(+0.13%) |
Feb 22, 2012 | 4.563 | 4.574 | 4.563 | 4.574 | 4,219 | -0.00(-0.03%) |
Feb 21, 2012 | 4.576 | 4.576 | 4.576 | 4.576 | 1,265 | -0.10(-2.07%) |
Feb 17, 2012 | 4.702 | 4.705 | 4.672 | 4.672 | 3,375 | -0.05(-1.01%) |
Feb 16, 2012 | 4.623 | 4.720 | 4.623 | 4.720 | 6,497 | +0.08(+1.79%) |
Feb 15, 2012 | 4.637 | 4.637 | 4.637 | 4.637 | 1,687 | +0.02(+0.39%) |
Feb 13, 2012 | 4.622 | 4.619 | 4.619 | 4.619 | 67,505 | +0.11(+2.46%) |
Feb 10, 2012 | 4.506 | 4.519 | 4.475 | 4.508 | 27,002 | -0.09(-2.03%) |
Feb 09, 2012 | 4.638 | 4.638 | 4.545 | 4.602 | 10,885 | -0.04(-0.82%) |
Feb 08, 2012 | 4.641 | 4.641 | 4.638 | 4.640 | 5,906 | +0.01(+0.31%) |
Feb 06, 2012 | 4.627 | 4.625 | 4.625 | 4.625 | 94,508 | -0.04(-0.82%) |
Feb 03, 2012 | 4.674 | 4.674 | 4.653 | 4.664 | 11,653 | +0.06(+1.28%) |
Feb 02, 2012 | 4.610 | 4.610 | 4.536 | 4.605 | 14,766 | -0.06(-1.23%) |