Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.192 | 5.292 | 5.177 | 5.292 | 373,673 | +0.13(+2.54%) |
Apr 27, 2012 | 5.207 | 5.215 | 5.068 | 5.161 | 222,346 | +0.00(+0.00%) |
Apr 26, 2012 | 5.107 | 5.192 | 5.061 | 5.161 | 281,273 | +0.06(+1.21%) |
Apr 25, 2012 | 5.061 | 5.138 | 5.022 | 5.099 | 350,055 | +0.07(+1.38%) |
Apr 24, 2012 | 4.914 | 5.092 | 4.883 | 5.030 | 251,779 | +0.11(+2.20%) |
Apr 23, 2012 | 4.922 | 4.922 | 4.806 | 4.922 | 151,688 | -0.05(-1.09%) |
Apr 20, 2012 | 4.983 | 5.014 | 4.929 | 4.976 | 167,052 | +0.05(+0.94%) |
Apr 19, 2012 | 4.898 | 4.983 | 4.821 | 4.929 | 127,623 | +0.03(+0.63%) |
Apr 18, 2012 | 4.875 | 4.945 | 4.852 | 4.898 | 86,190 | +0.01(+0.16%) |
Apr 17, 2012 | 4.790 | 4.922 | 4.790 | 4.891 | 223,084 | +0.12(+2.43%) |
Apr 16, 2012 | 4.860 | 4.921 | 4.775 | 4.775 | 143,697 | -0.08(-1.59%) |
Apr 13, 2012 | 4.937 | 4.937 | 4.806 | 4.852 | 138,576 | -0.10(-2.03%) |
Apr 12, 2012 | 4.844 | 4.952 | 4.837 | 4.952 | 183,336 | +0.12(+2.40%) |
Apr 11, 2012 | 4.775 | 4.867 | 4.775 | 4.837 | 182,629 | +0.11(+2.29%) |
Apr 10, 2012 | 4.914 | 4.937 | 4.690 | 4.728 | 558,218 | -0.19(-3.92%) |
Apr 09, 2012 | 5.022 | 5.030 | 4.906 | 4.922 | 277,414 | -0.11(-2.15%) |
Apr 05, 2012 | 5.030 | 5.068 | 5.022 | 5.030 | 182,255 | -0.01(-0.15%) |
Apr 04, 2012 | 5.076 | 5.092 | 5.022 | 5.037 | 229,608 | -0.09(-1.81%) |
Apr 03, 2012 | 5.153 | 5.169 | 5.092 | 5.130 | 381,827 | -0.05(-0.90%) |
Apr 02, 2012 | 5.177 | 5.191 | 5.130 | 5.177 | 252,133 | +0.02(+0.30%) |
Mar 30, 2012 | 5.130 | 5.169 | 5.099 | 5.161 | 217,362 | +0.03(+0.60%) |
Mar 29, 2012 | 5.099 | 5.153 | 5.037 | 5.130 | 262,402 | +0.03(+0.61%) |
Mar 28, 2012 | 5.130 | 5.200 | 5.084 | 5.099 | 278,874 | -0.04(-0.75%) |
Mar 27, 2012 | 5.130 | 5.169 | 5.122 | 5.138 | 270,336 | -0.01(-0.15%) |
Mar 26, 2012 | 5.138 | 5.180 | 5.099 | 5.146 | 141,366 | +0.03(+0.60%) |
Mar 23, 2012 | 5.115 | 5.138 | 5.022 | 5.115 | 335,217 | -0.02(-0.45%) |
Mar 22, 2012 | 5.215 | 5.223 | 5.107 | 5.138 | 284,939 | -0.07(-1.34%) |
Mar 21, 2012 | 5.130 | 5.254 | 5.099 | 5.207 | 309,032 | +0.07(+1.35%) |
Mar 20, 2012 | 5.200 | 5.200 | 5.099 | 5.138 | 299,803 | -0.12(-2.21%) |
Mar 19, 2012 | 5.308 | 5.316 | 5.215 | 5.254 | 831,552 | -0.06(-1.16%) |
Mar 16, 2012 | 5.146 | 5.362 | 5.128 | 5.316 | 1,178,933 | +0.15(+2.84%) |
Mar 15, 2012 | 5.061 | 5.169 | 5.022 | 5.169 | 1,255,217 | +0.12(+2.45%) |
Mar 14, 2012 | 5.022 | 5.061 | 5.022 | 5.045 | 974,753 | +0.02(+0.46%) |
Mar 13, 2012 | 5.007 | 5.061 | 4.960 | 5.022 | 6,302,952 | -0.50(-9.09%) |
Mar 12, 2012 | 5.555 | 5.563 | 5.486 | 5.524 | 121,685 | -0.05(-0.83%) |
Mar 09, 2012 | 5.586 | 5.640 | 5.563 | 5.571 | 80,505 | -0.05(-0.83%) |
Mar 08, 2012 | 5.563 | 5.620 | 5.532 | 5.617 | 67,531 | +0.12(+2.25%) |
Mar 07, 2012 | 5.571 | 5.571 | 5.470 | 5.493 | 90,287 | -0.03(-0.56%) |
Mar 06, 2012 | 5.578 | 5.578 | 5.462 | 5.524 | 124,991 | -0.10(-1.79%) |
Mar 05, 2012 | 5.702 | 5.702 | 5.555 | 5.625 | 104,507 | -0.03(-0.55%) |
Mar 02, 2012 | 5.833 | 5.833 | 5.640 | 5.656 | 220,663 | -0.15(-2.53%) |
Mar 01, 2012 | 5.571 | 5.810 | 5.571 | 5.802 | 284,390 | +0.27(+4.89%) |
Feb 29, 2012 | 5.547 | 5.566 | 5.455 | 5.532 | 152,456 | +0.02(+0.42%) |
Feb 28, 2012 | 5.625 | 5.625 | 5.462 | 5.509 | 226,453 | -0.08(-1.52%) |
Feb 27, 2012 | 5.632 | 5.669 | 5.586 | 5.594 | 105,904 | -0.03(-0.55%) |
Feb 24, 2012 | 5.632 | 5.710 | 5.598 | 5.625 | 128,676 | +0.00(+0.00%) |
Feb 23, 2012 | 5.679 | 5.710 | 5.578 | 5.625 | 224,539 | -0.11(-1.89%) |
Feb 22, 2012 | 5.787 | 5.818 | 5.710 | 5.733 | 152,056 | -0.02(-0.40%) |
Feb 21, 2012 | 5.786 | 5.832 | 5.756 | 5.756 | 414,117 | -0.04(-0.65%) |
Feb 17, 2012 | 5.688 | 5.854 | 5.688 | 5.794 | 269,105 | +0.11(+2.00%) |
Feb 16, 2012 | 5.695 | 5.733 | 5.623 | 5.680 | 230,051 | -0.05(-0.92%) |
Feb 15, 2012 | 5.748 | 5.801 | 5.620 | 5.733 | 312,877 | +0.01(+0.13%) |
Feb 14, 2012 | 5.567 | 5.770 | 5.536 | 5.726 | 366,317 | +0.14(+2.58%) |
Feb 13, 2012 | 5.491 | 5.611 | 5.415 | 5.582 | 169,549 | +0.11(+1.94%) |
Feb 10, 2012 | 5.589 | 5.604 | 5.445 | 5.476 | 231,842 | -0.14(-2.44%) |
Feb 09, 2012 | 5.529 | 5.642 | 5.521 | 5.613 | 433,565 | +0.08(+1.52%) |
Feb 08, 2012 | 5.339 | 5.589 | 5.332 | 5.529 | 477,367 | +0.23(+4.29%) |
Feb 07, 2012 | 5.324 | 5.377 | 5.271 | 5.302 | 128,586 | -0.05(-0.99%) |
Feb 06, 2012 | 5.203 | 5.355 | 5.150 | 5.355 | 195,772 | +0.17(+3.36%) |
Feb 03, 2012 | 5.127 | 5.180 | 5.097 | 5.180 | 117,803 | +0.07(+1.33%) |
Feb 02, 2012 | 5.218 | 5.226 | 5.112 | 5.112 | 186,706 | -0.11(-2.03%) |