Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.654 | 5.687 | 5.611 | 5.668 | 2,168,406 | +0.00(+0.08%) |
Apr 27, 2012 | 5.644 | 5.697 | 5.606 | 5.663 | 2,632,167 | +0.02(+0.34%) |
Apr 26, 2012 | 5.439 | 5.702 | 5.434 | 5.644 | 4,556,163 | -0.02(-0.34%) |
Apr 25, 2012 | 5.606 | 5.673 | 5.596 | 5.663 | 3,314,892 | +0.07(+1.28%) |
Apr 24, 2012 | 5.510 | 5.596 | 5.496 | 5.592 | 4,035,950 | +0.09(+1.65%) |
Apr 23, 2012 | 5.477 | 5.537 | 5.415 | 5.501 | 6,149,805 | -0.05(-0.86%) |
Apr 20, 2012 | 5.496 | 5.573 | 5.487 | 5.549 | 2,233,799 | +0.07(+1.31%) |
Apr 19, 2012 | 5.448 | 5.525 | 5.372 | 5.477 | 3,892,148 | +0.06(+1.06%) |
Apr 18, 2012 | 5.420 | 5.458 | 5.396 | 5.420 | 3,352,475 | -0.00(-0.09%) |
Apr 17, 2012 | 5.305 | 5.448 | 5.257 | 5.424 | 2,713,354 | +0.12(+2.34%) |
Apr 16, 2012 | 5.267 | 5.372 | 5.257 | 5.300 | 2,106,302 | +0.07(+1.37%) |
Apr 13, 2012 | 5.271 | 5.291 | 5.214 | 5.228 | 1,779,448 | -0.04(-0.82%) |
Apr 12, 2012 | 5.171 | 5.276 | 5.138 | 5.271 | 3,990,706 | +0.11(+2.13%) |
Apr 11, 2012 | 5.138 | 5.176 | 5.090 | 5.162 | 2,990,570 | +0.07(+1.31%) |
Apr 10, 2012 | 5.305 | 5.329 | 5.052 | 5.095 | 5,959,444 | -0.20(-3.79%) |
Apr 09, 2012 | 5.252 | 5.314 | 5.219 | 5.295 | 2,208,515 | -0.05(-0.98%) |
Apr 05, 2012 | 5.391 | 5.410 | 5.334 | 5.348 | 1,910,165 | -0.05(-0.97%) |
Apr 04, 2012 | 5.420 | 5.429 | 5.319 | 5.401 | 3,005,403 | -0.04(-0.70%) |
Apr 03, 2012 | 5.458 | 5.510 | 5.424 | 5.439 | 2,900,394 | -0.02(-0.35%) |
Apr 02, 2012 | 5.434 | 5.510 | 5.415 | 5.458 | 4,230,830 | +0.04(+0.78%) |
Mar 30, 2012 | 5.444 | 5.477 | 5.392 | 5.415 | 3,887,203 | +0.04(+0.79%) |
Mar 29, 2012 | 5.293 | 5.387 | 5.260 | 5.373 | 1,962,888 | +0.03(+0.62%) |
Mar 28, 2012 | 5.364 | 5.364 | 5.297 | 5.340 | 3,187,654 | -0.01(-0.18%) |
Mar 27, 2012 | 5.354 | 5.387 | 5.326 | 5.349 | 3,407,549 | +0.01(+0.18%) |
Mar 26, 2012 | 5.331 | 5.373 | 5.283 | 5.340 | 1,671,327 | +0.05(+0.89%) |
Mar 23, 2012 | 5.255 | 5.312 | 5.208 | 5.293 | 1,351,064 | +0.03(+0.63%) |
Mar 22, 2012 | 5.307 | 5.307 | 5.231 | 5.260 | 2,469,523 | -0.08(-1.50%) |
Mar 21, 2012 | 5.368 | 5.397 | 5.326 | 5.340 | 2,530,916 | -0.00(-0.09%) |
Mar 20, 2012 | 5.368 | 5.406 | 5.321 | 5.345 | 3,066,243 | -0.05(-0.88%) |
Mar 19, 2012 | 5.434 | 5.481 | 5.371 | 5.392 | 6,134,098 | -0.02(-0.44%) |
Mar 16, 2012 | 5.345 | 5.415 | 5.335 | 5.415 | 1,871,507 | +0.07(+1.32%) |
Mar 15, 2012 | 5.297 | 5.354 | 5.236 | 5.345 | 1,966,765 | +0.07(+1.25%) |
Mar 14, 2012 | 5.283 | 5.345 | 5.246 | 5.279 | 2,174,496 | -0.01(-0.18%) |
Mar 13, 2012 | 5.222 | 5.293 | 5.208 | 5.288 | 2,663,771 | +0.11(+2.09%) |
Mar 12, 2012 | 5.194 | 5.241 | 5.175 | 5.180 | 2,000,963 | +0.00(+0.09%) |
Mar 09, 2012 | 5.180 | 5.255 | 5.151 | 5.175 | 2,770,659 | -0.01(-0.18%) |
Mar 08, 2012 | 5.208 | 5.222 | 5.150 | 5.184 | 1,931,605 | +0.00(+0.09%) |
Mar 07, 2012 | 5.175 | 5.198 | 5.104 | 5.180 | 1,434,294 | +0.03(+0.55%) |
Mar 06, 2012 | 5.241 | 5.293 | 5.123 | 5.151 | 6,999,942 | -0.14(-2.59%) |
Mar 05, 2012 | 5.180 | 5.288 | 5.156 | 5.288 | 2,075,167 | +0.08(+1.63%) |
Mar 02, 2012 | 5.123 | 5.213 | 5.118 | 5.203 | 1,956,596 | +0.08(+1.57%) |
Mar 01, 2012 | 5.118 | 5.128 | 5.066 | 5.123 | 3,420,825 | +0.02(+0.46%) |
Feb 29, 2012 | 5.147 | 5.203 | 5.090 | 5.099 | 6,968,583 | -0.05(-0.92%) |
Feb 28, 2012 | 5.170 | 5.217 | 5.109 | 5.147 | 4,234,920 | -0.03(-0.55%) |
Feb 27, 2012 | 5.090 | 5.189 | 5.062 | 5.175 | 1,797,746 | +0.04(+0.83%) |
Feb 24, 2012 | 5.203 | 5.217 | 5.118 | 5.132 | 1,669,659 | -0.07(-1.27%) |
Feb 23, 2012 | 5.071 | 5.216 | 5.070 | 5.198 | 2,566,424 | +0.11(+2.23%) |
Feb 22, 2012 | 5.095 | 5.165 | 5.052 | 5.085 | 1,636,964 | -0.03(-0.65%) |
Feb 21, 2012 | 5.213 | 5.231 | 5.099 | 5.118 | 2,260,170 | -0.07(-1.36%) |
Feb 17, 2012 | 5.217 | 5.241 | 5.147 | 5.189 | 2,907,537 | +0.00(+0.09%) |
Feb 16, 2012 | 5.151 | 5.241 | 5.151 | 5.184 | 2,638,756 | +0.02(+0.37%) |
Feb 15, 2012 | 5.156 | 5.194 | 5.080 | 5.165 | 3,665,422 | +0.00(+0.00%) |
Feb 14, 2012 | 5.264 | 5.283 | 5.109 | 5.165 | 6,099,747 | -0.12(-2.23%) |
Feb 13, 2012 | 5.439 | 5.439 | 5.260 | 5.283 | 6,093,860 | -0.09(-1.67%) |
Feb 10, 2012 | 5.316 | 5.392 | 5.281 | 5.373 | 4,196,342 | +0.01(+0.26%) |
Feb 09, 2012 | 4.708 | 5.399 | 4.472 | 5.359 | 4,270,714 | -0.01(-0.18%) |
Feb 08, 2012 | 5.326 | 5.397 | 5.288 | 5.368 | 4,666,108 | +0.05(+0.98%) |
Feb 07, 2012 | 5.302 | 5.331 | 5.264 | 5.316 | 6,304,077 | -0.02(-0.44%) |
Feb 06, 2012 | 5.246 | 5.340 | 5.246 | 5.340 | 4,882,570 | +0.07(+1.25%) |
Feb 03, 2012 | 5.066 | 5.288 | 5.052 | 5.274 | 7,500,588 | +0.25(+4.88%) |
Feb 02, 2012 | 5.080 | 5.104 | 4.991 | 5.029 | 7,940,478 | -0.03(-0.56%) |