Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.136 | 5.136 | 5.046 | 5.075 | 54,551 | -0.03(-0.63%) |
Apr 27, 2012 | 5.118 | 5.136 | 5.035 | 5.107 | 36,054 | +0.04(+0.71%) |
Apr 26, 2012 | 5.014 | 5.089 | 4.989 | 5.071 | 40,105 | +0.01(+0.21%) |
Apr 25, 2012 | 5.028 | 5.136 | 4.992 | 5.060 | 52,735 | +0.07(+1.37%) |
Apr 24, 2012 | 4.938 | 5.028 | 4.938 | 4.992 | 30,555 | +0.04(+0.72%) |
Apr 23, 2012 | 4.899 | 4.956 | 4.882 | 4.956 | 28,589 | +0.02(+0.44%) |
Apr 20, 2012 | 4.960 | 4.981 | 4.892 | 4.935 | 72,053 | -0.05(-1.08%) |
Apr 19, 2012 | 5.017 | 5.017 | 4.955 | 4.989 | 40,258 | -0.01(-0.29%) |
Apr 18, 2012 | 4.949 | 5.024 | 4.920 | 5.003 | 66,693 | +0.06(+1.24%) |
Apr 17, 2012 | 4.892 | 4.942 | 4.877 | 4.942 | 33,403 | +0.10(+2.15%) |
Apr 16, 2012 | 4.865 | 4.866 | 4.813 | 4.838 | 10,839 | +0.01(+0.22%) |
Apr 13, 2012 | 4.881 | 4.881 | 4.809 | 4.827 | 38,869 | -0.02(-0.44%) |
Apr 12, 2012 | 4.809 | 4.870 | 4.792 | 4.849 | 20,843 | +0.08(+1.58%) |
Apr 11, 2012 | 4.762 | 4.809 | 4.755 | 4.773 | 32,883 | +0.01(+0.23%) |
Apr 10, 2012 | 4.802 | 4.820 | 4.738 | 4.762 | 32,643 | -0.07(-1.41%) |
Apr 09, 2012 | 4.823 | 4.856 | 4.816 | 4.831 | 46,056 | -0.07(-1.47%) |
Apr 05, 2012 | 4.863 | 4.910 | 4.863 | 4.902 | 42,174 | -0.01(-0.22%) |
Apr 04, 2012 | 4.866 | 4.931 | 4.866 | 4.913 | 45,240 | -0.02(-0.36%) |
Apr 03, 2012 | 4.996 | 5.010 | 4.906 | 4.931 | 112,028 | -0.10(-1.93%) |
Apr 02, 2012 | 4.992 | 5.028 | 4.949 | 5.028 | 55,592 | +0.06(+1.16%) |
Mar 30, 2012 | 4.989 | 5.010 | 4.967 | 4.971 | 113,376 | +0.01(+0.22%) |
Mar 29, 2012 | 4.920 | 4.963 | 4.913 | 4.960 | 31,449 | -0.01(-0.22%) |
Mar 28, 2012 | 5.003 | 5.003 | 4.963 | 4.971 | 22,461 | +0.01(+0.14%) |
Mar 27, 2012 | 4.985 | 4.985 | 4.935 | 4.963 | 26,813 | +0.03(+0.51%) |
Mar 26, 2012 | 4.956 | 4.974 | 4.913 | 4.938 | 51,159 | -0.01(-0.15%) |
Mar 23, 2012 | 4.996 | 5.010 | 4.935 | 4.945 | 49,458 | -0.01(-0.22%) |
Mar 22, 2012 | 4.985 | 4.985 | 4.928 | 4.956 | 22,450 | -0.00(-0.07%) |
Mar 21, 2012 | 4.978 | 4.978 | 4.888 | 4.960 | 29,516 | +0.04(+0.83%) |
Mar 20, 2012 | 4.917 | 4.974 | 4.888 | 4.919 | 53,295 | -0.01(-0.17%) |
Mar 19, 2012 | 4.935 | 4.956 | 4.892 | 4.928 | 58,827 | -0.03(-0.58%) |
Mar 16, 2012 | 5.010 | 5.010 | 4.938 | 4.956 | 56,862 | -0.03(-0.65%) |
Mar 15, 2012 | 4.938 | 4.992 | 4.895 | 4.989 | 28,873 | +0.07(+1.39%) |
Mar 14, 2012 | 4.938 | 4.949 | 4.897 | 4.920 | 62,932 | -0.00(-0.07%) |
Mar 13, 2012 | 4.963 | 4.982 | 4.899 | 4.924 | 54,026 | -0.05(-1.07%) |
Mar 12, 2012 | 4.934 | 4.989 | 4.913 | 4.977 | 86,388 | +0.06(+1.18%) |
Mar 09, 2012 | 4.945 | 4.977 | 4.917 | 4.919 | 48,603 | -0.05(-1.09%) |
Mar 08, 2012 | 4.945 | 5.005 | 4.917 | 4.973 | 70,950 | +0.04(+0.79%) |
Mar 07, 2012 | 4.797 | 5.005 | 4.775 | 4.934 | 46,241 | +0.16(+3.25%) |
Mar 06, 2012 | 4.836 | 4.853 | 4.772 | 4.779 | 55,800 | -0.06(-1.31%) |
Mar 05, 2012 | 4.878 | 4.878 | 4.836 | 4.843 | 39,864 | -0.02(-0.44%) |
Mar 02, 2012 | 4.828 | 4.872 | 4.828 | 4.864 | 69,637 | +0.04(+0.73%) |
Mar 01, 2012 | 4.878 | 4.896 | 4.779 | 4.828 | 64,624 | -0.02(-0.36%) |
Feb 29, 2012 | 4.910 | 4.910 | 4.843 | 4.846 | 40,348 | -0.03(-0.65%) |
Feb 28, 2012 | 4.881 | 4.920 | 4.860 | 4.878 | 43,315 | +0.02(+0.51%) |
Feb 27, 2012 | 4.846 | 4.867 | 4.795 | 4.853 | 20,759 | +0.01(+0.15%) |
Feb 24, 2012 | 4.984 | 4.984 | 4.818 | 4.846 | 66,664 | -0.14(-2.77%) |
Feb 23, 2012 | 4.924 | 5.037 | 4.917 | 4.984 | 94,708 | +0.07(+1.51%) |
Feb 22, 2012 | 4.927 | 4.945 | 4.871 | 4.910 | 38,973 | +0.01(+0.22%) |
Feb 21, 2012 | 4.903 | 4.928 | 4.871 | 4.899 | 41,290 | -0.01(-0.14%) |
Feb 17, 2012 | 4.942 | 4.952 | 4.878 | 4.906 | 34,387 | +0.00(+0.00%) |
Feb 16, 2012 | 4.846 | 4.910 | 4.828 | 4.906 | 41,564 | +0.04(+0.73%) |
Feb 15, 2012 | 4.860 | 4.878 | 4.813 | 4.871 | 42,427 | +0.05(+0.95%) |
Feb 14, 2012 | 4.765 | 4.846 | 4.705 | 4.825 | 66,700 | +0.02(+0.44%) |
Feb 13, 2012 | 4.942 | 4.942 | 4.804 | 4.804 | 21,653 | -0.14(-2.86%) |
Feb 10, 2012 | 4.945 | 4.977 | 4.901 | 4.945 | 70,409 | -0.05(-0.99%) |
Feb 09, 2012 | 4.913 | 5.019 | 4.913 | 4.995 | 42,155 | +0.07(+1.36%) |
Feb 08, 2012 | 4.906 | 4.970 | 4.832 | 4.927 | 69,162 | +0.04(+0.80%) |
Feb 07, 2012 | 4.903 | 4.917 | 4.853 | 4.889 | 79,276 | -0.06(-1.14%) |
Feb 06, 2012 | 4.920 | 4.945 | 4.850 | 4.945 | 69,049 | +0.04(+0.79%) |
Feb 03, 2012 | 4.722 | 4.920 | 4.709 | 4.906 | 122,787 | +0.21(+4.44%) |
Feb 02, 2012 | 4.761 | 4.768 | 4.684 | 4.698 | 41,997 | -0.04(-0.82%) |