Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.379 | 5.412 | 5.319 | 5.372 | 14,913,870 | -0.05(-0.86%) |
Apr 27, 2012 | 5.459 | 5.479 | 5.379 | 5.419 | 15,498,434 | -0.03(-0.61%) |
Apr 26, 2012 | 5.386 | 5.459 | 5.346 | 5.453 | 17,539,094 | +0.05(+0.87%) |
Apr 25, 2012 | 5.439 | 5.473 | 5.339 | 5.406 | 17,537,856 | +0.04(+0.75%) |
Apr 24, 2012 | 5.279 | 5.399 | 5.272 | 5.366 | 24,981,392 | +0.10(+1.90%) |
Apr 23, 2012 | 5.179 | 5.326 | 5.159 | 5.265 | 19,962,404 | +0.01(+0.13%) |
Apr 20, 2012 | 5.346 | 5.352 | 5.185 | 5.259 | 33,277,656 | -0.03(-0.51%) |
Apr 19, 2012 | 5.372 | 5.426 | 5.225 | 5.285 | 55,218,348 | -0.05(-1.00%) |
Apr 18, 2012 | 5.419 | 5.493 | 5.319 | 5.339 | 37,155,848 | -0.11(-2.08%) |
Apr 17, 2012 | 5.446 | 5.499 | 5.406 | 5.453 | 27,804,504 | +0.08(+1.49%) |
Apr 16, 2012 | 5.366 | 5.459 | 5.319 | 5.372 | 28,084,238 | +0.05(+0.88%) |
Apr 13, 2012 | 5.566 | 5.566 | 5.326 | 5.326 | 38,385,368 | -0.25(-4.55%) |
Apr 12, 2012 | 5.539 | 5.640 | 5.493 | 5.579 | 27,431,088 | +0.04(+0.72%) |
Apr 11, 2012 | 5.426 | 5.539 | 5.392 | 5.539 | 21,670,590 | +0.18(+3.37%) |
Apr 10, 2012 | 5.426 | 5.466 | 5.346 | 5.359 | 25,243,220 | -0.09(-1.60%) |
Apr 09, 2012 | 5.432 | 5.459 | 5.379 | 5.446 | 14,118,308 | -0.08(-1.45%) |
Apr 05, 2012 | 5.559 | 5.623 | 5.503 | 5.526 | 17,379,146 | -0.01(-0.12%) |
Apr 04, 2012 | 5.533 | 5.579 | 5.466 | 5.533 | 28,048,682 | -0.07(-1.19%) |
Apr 03, 2012 | 5.653 | 5.673 | 5.513 | 5.600 | 29,407,814 | -0.07(-1.18%) |
Apr 02, 2012 | 5.606 | 5.706 | 5.539 | 5.666 | 19,084,370 | -0.01(-0.24%) |
Mar 30, 2012 | 5.700 | 5.700 | 5.553 | 5.680 | 18,619,858 | +0.01(+0.24%) |
Mar 29, 2012 | 5.613 | 5.673 | 5.573 | 5.666 | 19,044,272 | +0.00(+0.00%) |
Mar 28, 2012 | 5.586 | 5.673 | 5.559 | 5.666 | 18,311,032 | +0.08(+1.44%) |
Mar 27, 2012 | 5.660 | 5.663 | 5.566 | 5.586 | 23,109,636 | -0.07(-1.18%) |
Mar 26, 2012 | 5.640 | 5.680 | 5.592 | 5.653 | 19,003,284 | +0.07(+1.20%) |
Mar 23, 2012 | 5.559 | 5.600 | 5.486 | 5.586 | 17,812,006 | +0.01(+0.12%) |
Mar 22, 2012 | 5.653 | 5.670 | 5.519 | 5.579 | 24,392,562 | -0.15(-2.57%) |
Mar 21, 2012 | 5.807 | 5.820 | 5.700 | 5.726 | 16,533,890 | -0.08(-1.38%) |
Mar 20, 2012 | 5.740 | 5.827 | 5.686 | 5.807 | 19,478,150 | +0.02(+0.35%) |
Mar 19, 2012 | 5.760 | 5.894 | 5.713 | 5.787 | 23,896,794 | +0.08(+1.41%) |
Mar 16, 2012 | 5.740 | 5.800 | 5.613 | 5.706 | 29,051,780 | +0.00(+0.00%) |
Mar 15, 2012 | 5.713 | 5.773 | 5.646 | 5.706 | 25,952,716 | +0.03(+0.59%) |
Mar 14, 2012 | 5.559 | 5.710 | 5.519 | 5.673 | 40,581,392 | +0.15(+2.78%) |
Mar 13, 2012 | 5.332 | 5.586 | 5.299 | 5.519 | 35,995,032 | +0.25(+4.82%) |
Mar 12, 2012 | 5.359 | 5.366 | 5.232 | 5.265 | 15,518,655 | -0.09(-1.75%) |
Mar 09, 2012 | 5.306 | 5.419 | 5.285 | 5.359 | 13,515,919 | +0.05(+1.01%) |
Mar 08, 2012 | 5.259 | 5.312 | 5.172 | 5.306 | 14,394,000 | +0.10(+1.93%) |
Mar 07, 2012 | 5.145 | 5.249 | 5.125 | 5.205 | 14,721,602 | +0.11(+2.23%) |
Mar 06, 2012 | 5.145 | 5.172 | 5.078 | 5.092 | 19,433,748 | -0.13(-2.43%) |
Mar 05, 2012 | 5.312 | 5.342 | 5.192 | 5.219 | 21,981,224 | -0.11(-2.13%) |
Mar 02, 2012 | 5.399 | 5.432 | 5.306 | 5.332 | 19,017,666 | -0.07(-1.36%) |
Mar 01, 2012 | 5.446 | 5.506 | 5.386 | 5.406 | 24,837,848 | -0.01(-0.12%) |
Feb 29, 2012 | 5.533 | 5.546 | 5.359 | 5.412 | 35,728,140 | -0.11(-2.06%) |
Feb 28, 2012 | 5.453 | 5.533 | 5.406 | 5.526 | 23,891,720 | +0.09(+1.72%) |
Feb 27, 2012 | 5.359 | 5.479 | 5.326 | 5.432 | 19,474,878 | +0.05(+0.87%) |
Feb 24, 2012 | 5.386 | 5.453 | 5.346 | 5.386 | 15,963,401 | +0.02(+0.37%) |
Feb 23, 2012 | 5.239 | 5.366 | 5.193 | 5.366 | 20,680,906 | +0.11(+2.15%) |
Feb 22, 2012 | 5.366 | 5.372 | 5.239 | 5.252 | 13,583,344 | -0.12(-2.23%) |
Feb 21, 2012 | 5.432 | 5.436 | 5.332 | 5.372 | 11,867,217 | -0.03(-0.62%) |
Feb 17, 2012 | 5.346 | 5.412 | 5.326 | 5.406 | 14,260,776 | +0.09(+1.63%) |
Feb 16, 2012 | 5.239 | 5.332 | 5.209 | 5.319 | 18,406,348 | +0.07(+1.40%) |
Feb 15, 2012 | 5.306 | 5.346 | 5.233 | 5.246 | 17,699,490 | -0.05(-1.00%) |
Feb 14, 2012 | 5.366 | 5.382 | 5.259 | 5.299 | 15,111,769 | -0.09(-1.61%) |
Feb 13, 2012 | 5.359 | 5.392 | 5.332 | 5.386 | 13,837,259 | +0.10(+1.89%) |
Feb 10, 2012 | 5.319 | 5.326 | 5.259 | 5.286 | 15,792,407 | -0.10(-1.85%) |
Feb 09, 2012 | 5.459 | 5.459 | 5.359 | 5.386 | 13,432,367 | -0.05(-0.98%) |
Feb 08, 2012 | 5.406 | 5.459 | 5.346 | 5.439 | 12,612,044 | +0.07(+1.24%) |
Feb 07, 2012 | 5.392 | 5.419 | 5.372 | 5.372 | 23,412,926 | -0.04(-0.74%) |
Feb 06, 2012 | 5.466 | 5.485 | 5.406 | 5.412 | 10,841,801 | -0.07(-1.33%) |
Feb 03, 2012 | 5.352 | 5.492 | 5.346 | 5.485 | 21,574,620 | +0.20(+3.78%) |
Feb 02, 2012 | 5.239 | 5.312 | 5.199 | 5.286 | 15,823,183 | +0.06(+1.15%) |