Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.108 | 5.180 | 5.108 | 5.180 | 78,357 | +0.04(+0.82%) |
Apr 27, 2012 | 5.154 | 5.157 | 5.108 | 5.138 | 95,147 | -0.04(-0.76%) |
Apr 26, 2012 | 5.151 | 5.177 | 5.124 | 5.177 | 47,013 | +0.01(+0.25%) |
Apr 25, 2012 | 5.115 | 5.164 | 5.092 | 5.164 | 56,833 | +0.06(+1.08%) |
Apr 24, 2012 | 5.072 | 5.136 | 5.069 | 5.108 | 68,644 | +0.02(+0.38%) |
Apr 23, 2012 | 5.098 | 5.124 | 5.053 | 5.089 | 60,317 | -0.05(-0.89%) |
Apr 20, 2012 | 5.160 | 5.164 | 5.118 | 5.134 | 41,298 | -0.03(-0.51%) |
Apr 19, 2012 | 5.164 | 5.173 | 5.124 | 5.160 | 44,036 | +0.01(+0.25%) |
Apr 18, 2012 | 5.180 | 5.219 | 5.108 | 5.147 | 55,405 | -0.05(-0.94%) |
Apr 17, 2012 | 5.180 | 5.216 | 5.167 | 5.196 | 61,231 | +0.00(+0.01%) |
Apr 16, 2012 | 5.186 | 5.196 | 5.160 | 5.196 | 37,034 | +0.00(+0.06%) |
Apr 13, 2012 | 5.151 | 5.193 | 5.151 | 5.193 | 45,742 | +0.00(+0.06%) |
Apr 12, 2012 | 5.085 | 5.190 | 5.085 | 5.190 | 38,299 | +0.08(+1.59%) |
Apr 11, 2012 | 5.066 | 5.144 | 5.056 | 5.108 | 86,681 | +0.07(+1.36%) |
Apr 10, 2012 | 5.102 | 5.137 | 5.033 | 5.040 | 55,811 | -0.08(-1.53%) |
Apr 09, 2012 | 5.180 | 5.180 | 5.082 | 5.118 | 57,766 | -0.09(-1.81%) |
Apr 05, 2012 | 5.232 | 5.252 | 5.209 | 5.212 | 54,411 | -0.02(-0.37%) |
Apr 04, 2012 | 5.248 | 5.248 | 5.190 | 5.232 | 71,763 | -0.08(-1.47%) |
Apr 03, 2012 | 5.281 | 5.310 | 5.248 | 5.310 | 78,627 | +0.07(+1.43%) |
Apr 02, 2012 | 5.229 | 5.254 | 5.209 | 5.235 | 71,960 | +0.02(+0.44%) |
Mar 30, 2012 | 5.284 | 5.284 | 5.186 | 5.212 | 62,257 | -0.05(-0.93%) |
Mar 29, 2012 | 5.252 | 5.274 | 5.225 | 5.261 | 59,635 | +0.00(+0.00%) |
Mar 28, 2012 | 5.268 | 5.278 | 5.232 | 5.261 | 89,241 | +0.00(+0.06%) |
Mar 27, 2012 | 5.297 | 5.304 | 5.225 | 5.258 | 82,786 | -0.00(-0.06%) |
Mar 26, 2012 | 5.323 | 5.323 | 5.258 | 5.261 | 73,476 | +0.00(+0.00%) |
Mar 23, 2012 | 5.323 | 5.323 | 5.258 | 5.261 | 76,536 | -0.04(-0.74%) |
Mar 22, 2012 | 5.284 | 5.317 | 5.252 | 5.300 | 66,631 | +0.01(+0.25%) |
Mar 21, 2012 | 5.252 | 5.304 | 5.248 | 5.287 | 67,598 | +0.04(+0.81%) |
Mar 20, 2012 | 5.203 | 5.245 | 5.201 | 5.245 | 55,900 | +0.02(+0.42%) |
Mar 19, 2012 | 5.229 | 5.234 | 5.198 | 5.223 | 26,208 | -0.00(-0.04%) |
Mar 16, 2012 | 5.212 | 5.252 | 5.193 | 5.225 | 57,649 | +0.03(+0.63%) |
Mar 15, 2012 | 5.203 | 5.252 | 5.154 | 5.193 | 52,090 | +0.03(+0.50%) |
Mar 14, 2012 | 5.173 | 5.212 | 5.164 | 5.167 | 34,947 | -0.03(-0.56%) |
Mar 13, 2012 | 5.170 | 5.196 | 5.115 | 5.196 | 41,660 | +0.02(+0.44%) |
Mar 12, 2012 | 5.196 | 5.219 | 5.108 | 5.173 | 63,500 | -0.04(-0.81%) |
Mar 09, 2012 | 5.154 | 5.219 | 5.147 | 5.216 | 75,312 | +0.05(+0.88%) |
Mar 08, 2012 | 5.177 | 5.180 | 5.134 | 5.170 | 52,164 | +0.02(+0.32%) |
Mar 07, 2012 | 5.154 | 5.154 | 5.059 | 5.154 | 60,271 | +0.02(+0.44%) |
Mar 06, 2012 | 5.131 | 5.131 | 5.021 | 5.131 | 93,898 | -0.03(-0.57%) |
Mar 05, 2012 | 5.147 | 5.160 | 5.114 | 5.160 | 46,264 | -0.02(-0.31%) |
Mar 02, 2012 | 5.164 | 5.183 | 5.131 | 5.177 | 77,209 | -0.00(-0.06%) |
Mar 01, 2012 | 5.076 | 5.212 | 5.066 | 5.180 | 162,656 | +0.12(+2.45%) |
Feb 29, 2012 | 5.102 | 5.216 | 5.053 | 5.056 | 106,765 | -0.01(-0.26%) |
Feb 28, 2012 | 5.072 | 5.085 | 5.027 | 5.069 | 105,780 | +0.02(+0.39%) |
Feb 27, 2012 | 5.082 | 5.102 | 5.030 | 5.050 | 84,585 | -0.04(-0.80%) |
Feb 24, 2012 | 5.131 | 5.147 | 5.050 | 5.090 | 105,970 | +0.00(+0.10%) |
Feb 23, 2012 | 5.229 | 5.258 | 5.074 | 5.085 | 120,634 | -0.09(-1.82%) |
Feb 22, 2012 | 5.291 | 5.291 | 5.162 | 5.180 | 45,131 | -0.03(-0.50%) |
Feb 21, 2012 | 5.225 | 5.254 | 5.161 | 5.206 | 90,173 | +0.05(+0.99%) |
Feb 17, 2012 | 5.120 | 5.180 | 5.120 | 5.155 | 72,585 | +0.04(+0.68%) |
Feb 16, 2012 | 5.098 | 5.120 | 5.056 | 5.120 | 112,592 | +0.06(+1.26%) |
Feb 15, 2012 | 5.043 | 5.082 | 5.043 | 5.056 | 108,458 | +0.04(+0.89%) |
Feb 14, 2012 | 5.062 | 5.066 | 4.986 | 5.011 | 147,269 | -0.04(-0.88%) |
Feb 13, 2012 | 5.091 | 5.091 | 5.053 | 5.056 | 50,508 | -0.01(-0.25%) |
Feb 10, 2012 | 5.047 | 5.094 | 5.011 | 5.069 | 89,010 | +0.01(+0.13%) |
Feb 09, 2012 | 5.037 | 5.062 | 5.005 | 5.062 | 75,405 | +0.05(+1.02%) |
Feb 08, 2012 | 5.015 | 5.043 | 4.960 | 5.011 | 90,644 | +0.01(+0.26%) |
Feb 07, 2012 | 4.960 | 5.021 | 4.945 | 4.999 | 87,614 | +0.05(+1.10%) |
Feb 06, 2012 | 4.980 | 4.980 | 4.945 | 4.945 | 49,075 | +0.00(+0.06%) |
Feb 03, 2012 | 4.996 | 5.021 | 4.922 | 4.941 | 160,670 | -0.01(-0.13%) |
Feb 02, 2012 | 4.973 | 4.973 | 4.932 | 4.948 | 107,300 | +0.01(+0.19%) |