Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.703 | 5.720 | 5.612 | 5.620 | 426,606 | -0.10(-1.75%) |
Apr 27, 2012 | 5.633 | 5.720 | 5.602 | 5.720 | 272,237 | +0.08(+1.37%) |
Apr 26, 2012 | 5.649 | 5.666 | 5.554 | 5.643 | 212,574 | -0.02(-0.41%) |
Apr 25, 2012 | 5.593 | 5.701 | 5.581 | 5.666 | 364,506 | +0.10(+1.84%) |
Apr 24, 2012 | 5.489 | 5.593 | 5.489 | 5.564 | 466,845 | +0.08(+1.55%) |
Apr 23, 2012 | 5.479 | 5.544 | 5.448 | 5.479 | 626,622 | -0.05(-0.94%) |
Apr 20, 2012 | 5.408 | 5.539 | 5.338 | 5.531 | 812,798 | +0.31(+5.99%) |
Apr 19, 2012 | 5.101 | 5.265 | 5.074 | 5.219 | 365,559 | +0.11(+2.11%) |
Apr 18, 2012 | 5.124 | 5.163 | 5.055 | 5.111 | 319,077 | -0.04(-0.79%) |
Apr 17, 2012 | 5.091 | 5.211 | 5.091 | 5.151 | 382,069 | +0.08(+1.60%) |
Apr 16, 2012 | 5.028 | 5.112 | 5.003 | 5.070 | 267,368 | +0.05(+1.08%) |
Apr 13, 2012 | 5.128 | 5.128 | 5.012 | 5.016 | 343,640 | -0.13(-2.62%) |
Apr 12, 2012 | 5.153 | 5.213 | 5.149 | 5.151 | 379,601 | +0.00(+0.00%) |
Apr 11, 2012 | 5.107 | 5.178 | 5.101 | 5.151 | 327,389 | +0.05(+1.06%) |
Apr 10, 2012 | 5.126 | 5.155 | 5.093 | 5.097 | 640,617 | -0.03(-0.60%) |
Apr 09, 2012 | 5.112 | 5.174 | 5.112 | 5.128 | 443,438 | -0.06(-1.12%) |
Apr 05, 2012 | 5.178 | 5.209 | 5.178 | 5.186 | 331,304 | -0.01(-0.26%) |
Apr 04, 2012 | 5.184 | 5.215 | 5.120 | 5.199 | 415,328 | -0.05(-0.92%) |
Apr 03, 2012 | 5.228 | 5.265 | 5.172 | 5.247 | 542,914 | -0.01(-0.11%) |
Apr 02, 2012 | 5.116 | 5.255 | 5.114 | 5.253 | 348,597 | +0.12(+2.37%) |
Mar 30, 2012 | 5.228 | 5.228 | 5.132 | 5.132 | 487,011 | -0.07(-1.26%) |
Mar 29, 2012 | 5.161 | 5.215 | 5.089 | 5.197 | 238,532 | -0.01(-0.15%) |
Mar 28, 2012 | 5.178 | 5.219 | 5.161 | 5.205 | 387,431 | +0.03(+0.67%) |
Mar 27, 2012 | 5.207 | 5.207 | 5.157 | 5.170 | 406,938 | -0.02(-0.30%) |
Mar 26, 2012 | 5.163 | 5.219 | 5.139 | 5.186 | 519,528 | +0.08(+1.66%) |
Mar 23, 2012 | 5.030 | 5.105 | 5.004 | 5.101 | 678,398 | +0.06(+1.11%) |
Mar 22, 2012 | 5.060 | 5.060 | 4.995 | 5.045 | 355,950 | -0.06(-1.21%) |
Mar 21, 2012 | 5.138 | 5.159 | 5.047 | 5.107 | 210,785 | -0.01(-0.15%) |
Mar 20, 2012 | 5.122 | 5.141 | 5.074 | 5.114 | 265,310 | -0.04(-0.82%) |
Mar 19, 2012 | 5.095 | 5.193 | 5.006 | 5.157 | 306,710 | +0.06(+1.17%) |
Mar 16, 2012 | 5.091 | 5.138 | 5.052 | 5.097 | 975,863 | +0.01(+0.23%) |
Mar 15, 2012 | 5.057 | 5.087 | 5.028 | 5.085 | 596,796 | +0.04(+0.80%) |
Mar 14, 2012 | 5.001 | 5.057 | 5.001 | 5.045 | 946,415 | +0.05(+1.04%) |
Mar 13, 2012 | 4.956 | 4.995 | 4.929 | 4.993 | 560,762 | +0.08(+1.57%) |
Mar 12, 2012 | 4.893 | 4.929 | 4.881 | 4.916 | 346,005 | +0.02(+0.35%) |
Mar 09, 2012 | 4.860 | 4.918 | 4.837 | 4.898 | 594,244 | +0.04(+0.83%) |
Mar 08, 2012 | 4.846 | 4.864 | 4.808 | 4.858 | 446,565 | +0.03(+0.56%) |
Mar 07, 2012 | 4.806 | 4.848 | 4.790 | 4.831 | 423,407 | +0.06(+1.21%) |
Mar 06, 2012 | 4.817 | 4.837 | 4.761 | 4.773 | 375,800 | -0.09(-1.79%) |
Mar 05, 2012 | 4.763 | 4.868 | 4.763 | 4.860 | 382,463 | +0.09(+1.94%) |
Mar 02, 2012 | 4.831 | 4.854 | 4.761 | 4.767 | 666,928 | -0.07(-1.36%) |
Mar 01, 2012 | 4.869 | 4.906 | 4.831 | 4.833 | 456,406 | -0.03(-0.56%) |
Feb 29, 2012 | 4.912 | 4.970 | 4.860 | 4.860 | 523,396 | -0.04(-0.83%) |
Feb 28, 2012 | 4.939 | 4.943 | 4.879 | 4.900 | 598,491 | -0.03(-0.55%) |
Feb 27, 2012 | 4.844 | 4.985 | 4.814 | 4.927 | 365,481 | +0.07(+1.39%) |
Feb 24, 2012 | 4.908 | 4.918 | 4.844 | 4.860 | 243,443 | -0.06(-1.29%) |
Feb 23, 2012 | 4.846 | 4.933 | 4.831 | 4.923 | 593,819 | +0.08(+1.55%) |
Feb 22, 2012 | 4.920 | 4.920 | 4.831 | 4.848 | 479,435 | -0.08(-1.53%) |
Feb 21, 2012 | 5.014 | 5.014 | 4.904 | 4.923 | 852,051 | -0.07(-1.43%) |
Feb 17, 2012 | 4.947 | 5.031 | 4.939 | 4.995 | 371,755 | +0.07(+1.33%) |
Feb 16, 2012 | 4.891 | 4.950 | 4.856 | 4.929 | 327,845 | +0.07(+1.43%) |
Feb 15, 2012 | 4.943 | 4.958 | 4.835 | 4.860 | 383,121 | -0.06(-1.18%) |
Feb 14, 2012 | 4.970 | 4.970 | 4.883 | 4.918 | 241,960 | -0.07(-1.32%) |
Feb 13, 2012 | 4.999 | 5.004 | 4.976 | 4.983 | 200,741 | +0.04(+0.86%) |
Feb 10, 2012 | 4.975 | 5.004 | 4.925 | 4.941 | 413,576 | -0.09(-1.72%) |
Feb 09, 2012 | 5.106 | 5.106 | 5.023 | 5.027 | 289,115 | -0.07(-1.32%) |
Feb 08, 2012 | 5.104 | 5.143 | 5.021 | 5.094 | 254,003 | +0.02(+0.30%) |
Feb 07, 2012 | 5.098 | 5.173 | 5.071 | 5.079 | 216,985 | -0.02(-0.38%) |
Feb 06, 2012 | 5.148 | 5.169 | 5.091 | 5.098 | 297,667 | -0.08(-1.59%) |
Feb 03, 2012 | 5.206 | 5.225 | 5.169 | 5.181 | 543,763 | +0.06(+1.20%) |
Feb 02, 2012 | 5.058 | 5.150 | 5.037 | 5.119 | 468,381 | +0.05(+0.95%) |