Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.146 | 5.245 | 5.131 | 5.245 | 377,016 | +0.13(+2.54%) |
Apr 27, 2012 | 5.161 | 5.169 | 5.023 | 5.115 | 224,335 | +0.00(+0.00%) |
Apr 26, 2012 | 5.062 | 5.146 | 5.016 | 5.115 | 283,790 | +0.06(+1.21%) |
Apr 25, 2012 | 5.016 | 5.092 | 4.977 | 5.054 | 353,187 | +0.07(+1.38%) |
Apr 24, 2012 | 4.870 | 5.046 | 4.840 | 4.985 | 254,031 | +0.11(+2.20%) |
Apr 23, 2012 | 4.878 | 4.878 | 4.763 | 4.878 | 153,046 | -0.05(-1.09%) |
Apr 20, 2012 | 4.939 | 4.970 | 4.886 | 4.932 | 168,547 | +0.05(+0.94%) |
Apr 19, 2012 | 4.855 | 4.939 | 4.778 | 4.886 | 128,765 | +0.03(+0.63%) |
Apr 18, 2012 | 4.832 | 4.901 | 4.809 | 4.855 | 86,961 | +0.01(+0.16%) |
Apr 17, 2012 | 4.748 | 4.878 | 4.748 | 4.847 | 225,080 | +0.11(+2.43%) |
Apr 16, 2012 | 4.817 | 4.878 | 4.732 | 4.732 | 144,983 | -0.08(-1.59%) |
Apr 13, 2012 | 4.893 | 4.893 | 4.763 | 4.809 | 139,816 | -0.10(-2.03%) |
Apr 12, 2012 | 4.801 | 4.909 | 4.794 | 4.909 | 184,976 | +0.11(+2.40%) |
Apr 11, 2012 | 4.732 | 4.824 | 4.732 | 4.794 | 184,263 | +0.11(+2.29%) |
Apr 10, 2012 | 4.870 | 4.893 | 4.648 | 4.686 | 563,212 | -0.19(-3.92%) |
Apr 09, 2012 | 4.977 | 4.985 | 4.863 | 4.878 | 279,896 | -0.11(-2.15%) |
Apr 05, 2012 | 4.985 | 5.023 | 4.977 | 4.985 | 183,885 | -0.01(-0.15%) |
Apr 04, 2012 | 5.031 | 5.046 | 4.977 | 4.993 | 231,663 | -0.09(-1.81%) |
Apr 03, 2012 | 5.108 | 5.123 | 5.046 | 5.085 | 385,243 | -0.05(-0.90%) |
Apr 02, 2012 | 5.131 | 5.145 | 5.085 | 5.131 | 254,389 | +0.02(+0.30%) |
Mar 30, 2012 | 5.085 | 5.123 | 5.054 | 5.115 | 219,306 | +0.03(+0.60%) |
Mar 29, 2012 | 5.054 | 5.108 | 4.993 | 5.085 | 264,750 | +0.03(+0.61%) |
Mar 28, 2012 | 5.085 | 5.154 | 5.039 | 5.054 | 281,369 | -0.04(-0.75%) |
Mar 27, 2012 | 5.085 | 5.123 | 5.077 | 5.092 | 272,755 | -0.01(-0.15%) |
Mar 26, 2012 | 5.092 | 5.134 | 5.054 | 5.100 | 142,631 | +0.03(+0.60%) |
Mar 23, 2012 | 5.069 | 5.092 | 4.977 | 5.069 | 338,217 | -0.02(-0.45%) |
Mar 22, 2012 | 5.169 | 5.177 | 5.062 | 5.092 | 287,488 | -0.07(-1.34%) |
Mar 21, 2012 | 5.085 | 5.207 | 5.054 | 5.161 | 311,797 | +0.07(+1.35%) |
Mar 20, 2012 | 5.154 | 5.154 | 5.054 | 5.092 | 302,485 | -0.11(-2.21%) |
Mar 19, 2012 | 5.261 | 5.268 | 5.169 | 5.207 | 838,992 | -0.06(-1.16%) |
Mar 16, 2012 | 5.100 | 5.314 | 5.082 | 5.268 | 1,189,481 | +0.15(+2.84%) |
Mar 15, 2012 | 5.016 | 5.123 | 4.977 | 5.123 | 1,266,447 | +0.12(+2.45%) |
Mar 14, 2012 | 4.977 | 5.016 | 4.977 | 5.000 | 983,474 | +0.02(+0.46%) |
Mar 13, 2012 | 4.962 | 5.016 | 4.916 | 4.977 | 6,359,344 | -0.50(-9.09%) |
Mar 12, 2012 | 5.506 | 5.513 | 5.437 | 5.475 | 122,774 | -0.05(-0.83%) |
Mar 09, 2012 | 5.536 | 5.590 | 5.513 | 5.521 | 81,226 | -0.05(-0.83%) |
Mar 08, 2012 | 5.513 | 5.570 | 5.483 | 5.567 | 68,136 | +0.12(+2.25%) |
Mar 07, 2012 | 5.521 | 5.521 | 5.422 | 5.445 | 91,094 | -0.03(-0.56%) |
Mar 06, 2012 | 5.529 | 5.529 | 5.414 | 5.475 | 126,109 | -0.10(-1.79%) |
Mar 05, 2012 | 5.651 | 5.651 | 5.506 | 5.575 | 105,442 | -0.03(-0.55%) |
Mar 02, 2012 | 5.782 | 5.782 | 5.590 | 5.605 | 222,638 | -0.15(-2.53%) |
Mar 01, 2012 | 5.521 | 5.759 | 5.521 | 5.751 | 286,934 | +0.27(+4.89%) |
Feb 29, 2012 | 5.498 | 5.517 | 5.406 | 5.483 | 153,820 | +0.02(+0.42%) |
Feb 28, 2012 | 5.575 | 5.575 | 5.414 | 5.460 | 228,479 | -0.08(-1.52%) |
Feb 27, 2012 | 5.582 | 5.618 | 5.536 | 5.544 | 106,851 | -0.03(-0.55%) |
Feb 24, 2012 | 5.582 | 5.659 | 5.549 | 5.575 | 129,827 | +0.00(+0.00%) |
Feb 23, 2012 | 5.628 | 5.659 | 5.529 | 5.575 | 226,548 | -0.11(-1.89%) |
Feb 22, 2012 | 5.736 | 5.766 | 5.659 | 5.682 | 153,417 | -0.02(-0.40%) |
Feb 21, 2012 | 5.735 | 5.780 | 5.705 | 5.705 | 417,822 | -0.04(-0.65%) |
Feb 17, 2012 | 5.637 | 5.803 | 5.637 | 5.742 | 271,513 | +0.11(+2.00%) |
Feb 16, 2012 | 5.645 | 5.682 | 5.574 | 5.630 | 232,109 | -0.05(-0.92%) |
Feb 15, 2012 | 5.697 | 5.750 | 5.570 | 5.682 | 315,676 | +0.01(+0.13%) |
Feb 14, 2012 | 5.517 | 5.718 | 5.487 | 5.675 | 369,594 | +0.14(+2.58%) |
Feb 13, 2012 | 5.442 | 5.562 | 5.367 | 5.532 | 171,066 | +0.11(+1.94%) |
Feb 10, 2012 | 5.540 | 5.555 | 5.397 | 5.427 | 233,916 | -0.14(-2.44%) |
Feb 09, 2012 | 5.480 | 5.592 | 5.472 | 5.563 | 437,444 | +0.08(+1.52%) |
Feb 08, 2012 | 5.292 | 5.540 | 5.285 | 5.480 | 481,638 | +0.23(+4.29%) |
Feb 07, 2012 | 5.277 | 5.330 | 5.225 | 5.255 | 129,737 | -0.05(-0.99%) |
Feb 06, 2012 | 5.157 | 5.307 | 5.104 | 5.307 | 197,523 | +0.17(+3.36%) |
Feb 03, 2012 | 5.082 | 5.134 | 5.052 | 5.134 | 118,857 | +0.07(+1.33%) |
Feb 02, 2012 | 5.172 | 5.179 | 5.067 | 5.067 | 188,377 | -0.11(-2.03%) |