Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.525 | 5.563 | 5.501 | 5.508 | 16,191 | +0.01(+0.13%) |
Apr 27, 2012 | 5.539 | 5.570 | 5.501 | 5.501 | 20,763 | -0.08(-1.42%) |
Apr 26, 2012 | 5.442 | 5.580 | 5.442 | 5.580 | 26,497 | +0.11(+2.02%) |
Apr 25, 2012 | 5.494 | 5.494 | 5.463 | 5.470 | 4,445 | +0.06(+1.15%) |
Apr 24, 2012 | 5.418 | 5.418 | 5.408 | 5.408 | 1,838 | -0.01(-0.25%) |
Apr 23, 2012 | 5.390 | 5.421 | 5.390 | 5.421 | 7,439 | -0.06(-1.07%) |
Apr 19, 2012 | 5.449 | 5.480 | 5.480 | 5.480 | 2,027 | +0.01(+0.19%) |
Apr 18, 2012 | 5.470 | 5.470 | 5.470 | 5.470 | 868 | -0.00(-0.01%) |
Apr 17, 2012 | 5.501 | 5.636 | 5.470 | 5.470 | 11,980 | +0.01(+0.20%) |
Apr 16, 2012 | 5.453 | 5.459 | 5.418 | 5.459 | 4,039 | +0.02(+0.32%) |
Apr 13, 2012 | 5.442 | 5.442 | 5.442 | 5.442 | 868 | -0.03(-0.63%) |
Apr 12, 2012 | 5.463 | 5.504 | 5.418 | 5.477 | 37,247 | +0.02(+0.38%) |
Apr 11, 2012 | 5.463 | 5.463 | 5.456 | 5.456 | 15,637 | -0.01(-0.25%) |
Apr 10, 2012 | 5.480 | 5.484 | 5.470 | 5.470 | 13,164 | -0.03(-0.56%) |
Apr 09, 2012 | 5.432 | 5.511 | 5.432 | 5.501 | 2,895 | -0.00(-0.06%) |
Apr 05, 2012 | 5.535 | 5.573 | 5.504 | 5.504 | 8,398 | +0.02(+0.31%) |
Apr 04, 2012 | 5.504 | 5.504 | 5.487 | 5.487 | 4,054 | -0.04(-0.69%) |
Apr 03, 2012 | 5.525 | 5.525 | 5.501 | 5.525 | 5,406 | -0.02(-0.37%) |
Mar 30, 2012 | 5.487 | 5.546 | 5.546 | 5.546 | 9,556 | +0.02(+0.31%) |
Mar 29, 2012 | 5.507 | 5.528 | 5.507 | 5.528 | 5,389 | +0.05(+0.88%) |
Mar 28, 2012 | 5.475 | 5.501 | 5.473 | 5.480 | 4,422 | -0.06(-1.05%) |
Mar 27, 2012 | 5.535 | 5.542 | 5.535 | 5.538 | 4,340 | -0.06(-1.00%) |
Mar 26, 2012 | 5.577 | 5.594 | 5.545 | 5.594 | 1,424 | +0.06(+1.00%) |
Mar 23, 2012 | 5.508 | 5.542 | 5.508 | 5.539 | 11,873 | +0.01(+0.25%) |
Mar 22, 2012 | 5.518 | 5.525 | 5.518 | 5.525 | 49,253 | +0.00(+0.06%) |
Mar 21, 2012 | 5.504 | 5.532 | 5.504 | 5.522 | 25,058 | +0.02(+0.38%) |
Mar 20, 2012 | 5.528 | 5.542 | 5.501 | 5.501 | 9,492 | -0.06(-0.99%) |
Mar 19, 2012 | 5.442 | 5.556 | 5.442 | 5.556 | 50,765 | +0.08(+1.39%) |
Mar 16, 2012 | 5.470 | 5.522 | 5.470 | 5.480 | 54,141 | -0.11(-1.92%) |
Mar 15, 2012 | 5.542 | 5.591 | 5.528 | 5.587 | 12,209 | +0.04(+0.75%) |
Mar 14, 2012 | 5.508 | 5.656 | 5.421 | 5.546 | 107,064 | +0.07(+1.26%) |
Mar 13, 2012 | 5.449 | 5.477 | 5.435 | 5.477 | 15,099 | +0.06(+1.02%) |
Mar 12, 2012 | 5.442 | 5.449 | 5.418 | 5.421 | 30,117 | -0.02(-0.44%) |
Mar 09, 2012 | 5.394 | 5.470 | 5.394 | 5.446 | 16,926 | +0.01(+0.13%) |
Mar 08, 2012 | 5.446 | 5.473 | 5.439 | 5.439 | 13,112 | +0.03(+0.52%) |
Mar 07, 2012 | 5.432 | 5.446 | 5.387 | 5.411 | 14,670 | -0.02(-0.32%) |
Mar 06, 2012 | 5.418 | 5.428 | 5.415 | 5.428 | 55,798 | +0.01(+0.19%) |
Mar 05, 2012 | 5.446 | 5.446 | 5.401 | 5.418 | 20,048 | -0.00(-0.06%) |
Mar 02, 2012 | 5.425 | 5.428 | 5.421 | 5.421 | 23,792 | -0.01(-0.19%) |
Mar 01, 2012 | 5.425 | 5.435 | 5.408 | 5.432 | 26,923 | +0.01(+0.19%) |
Feb 29, 2012 | 5.411 | 5.421 | 5.408 | 5.421 | 12,026 | +0.02(+0.32%) |
Feb 28, 2012 | 5.418 | 5.418 | 5.404 | 5.404 | 14,798 | -0.01(-0.19%) |
Feb 27, 2012 | 5.404 | 5.418 | 5.404 | 5.415 | 1,621 | -0.02(-0.32%) |
Feb 24, 2012 | 5.435 | 5.440 | 5.428 | 5.432 | 34,907 | +0.02(+0.45%) |
Feb 23, 2012 | 5.428 | 5.432 | 5.404 | 5.408 | 64,778 | -0.03(-0.57%) |
Feb 22, 2012 | 5.439 | 5.439 | 5.435 | 5.439 | 7,587 | +0.00(+0.00%) |
Feb 21, 2012 | 5.425 | 5.473 | 5.425 | 5.439 | 33,410 | +0.01(+0.13%) |
Feb 17, 2012 | 5.484 | 5.484 | 5.432 | 5.432 | 4,007 | -0.03(-0.57%) |
Feb 16, 2012 | 5.449 | 5.508 | 5.439 | 5.463 | 33,030 | +0.03(+0.57%) |
Feb 15, 2012 | 5.418 | 5.470 | 5.418 | 5.432 | 12,162 | +0.01(+0.19%) |
Feb 14, 2012 | 5.383 | 5.421 | 5.383 | 5.421 | 3,550 | -0.01(-0.25%) |
Feb 13, 2012 | 5.415 | 5.446 | 5.415 | 5.435 | 26,813 | +0.00(+0.00%) |
Feb 10, 2012 | 5.435 | 5.435 | 5.435 | 5.435 | 7,005 | -0.00(-0.06%) |
Feb 09, 2012 | 5.404 | 5.439 | 5.404 | 5.439 | 2,114 | +0.06(+1.13%) |
Feb 08, 2012 | 5.359 | 5.394 | 5.356 | 5.378 | 11,928 | +0.03(+0.48%) |
Feb 07, 2012 | 5.349 | 5.357 | 5.345 | 5.352 | 9,753 | -0.03(-0.51%) |
Feb 06, 2012 | 5.321 | 5.380 | 5.321 | 5.380 | 40,429 | +0.01(+0.26%) |
Feb 03, 2012 | 5.318 | 5.366 | 5.318 | 5.366 | 22,075 | +0.07(+1.24%) |
Feb 02, 2012 | 5.283 | 5.301 | 5.283 | 5.301 | 3,874 | +0.02(+0.39%) |