Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.096 | 5.118 | 4.988 | 5.058 | 9,708,931 | -0.04(-0.74%) |
Apr 27, 2012 | 5.166 | 5.188 | 5.080 | 5.096 | 9,106,547 | -0.04(-0.84%) |
Apr 26, 2012 | 5.053 | 5.177 | 4.994 | 5.139 | 10,164,249 | +0.05(+1.06%) |
Apr 25, 2012 | 5.134 | 5.155 | 5.031 | 5.085 | 10,825,237 | +0.05(+0.96%) |
Apr 24, 2012 | 4.940 | 5.069 | 4.934 | 5.037 | 10,099,554 | +0.02(+0.32%) |
Apr 23, 2012 | 4.983 | 5.021 | 4.902 | 5.021 | 8,786,945 | -0.12(-2.41%) |
Apr 20, 2012 | 5.161 | 5.242 | 5.118 | 5.145 | 7,039,291 | +0.03(+0.53%) |
Apr 19, 2012 | 5.188 | 5.223 | 5.056 | 5.118 | 8,116,404 | -0.05(-1.04%) |
Apr 18, 2012 | 5.064 | 5.198 | 5.050 | 5.172 | 10,287,148 | +0.07(+1.37%) |
Apr 17, 2012 | 5.085 | 5.166 | 5.064 | 5.101 | 7,832,629 | +0.05(+0.96%) |
Apr 16, 2012 | 5.177 | 5.193 | 4.972 | 5.053 | 13,426,532 | -0.06(-1.26%) |
Apr 13, 2012 | 5.107 | 5.134 | 4.983 | 5.118 | 12,287,016 | -0.05(-0.94%) |
Apr 12, 2012 | 4.978 | 5.209 | 4.967 | 5.166 | 13,373,094 | +0.15(+3.01%) |
Apr 11, 2012 | 5.021 | 5.069 | 4.967 | 5.015 | 12,366,090 | +0.07(+1.42%) |
Apr 10, 2012 | 4.994 | 5.010 | 4.833 | 4.945 | 18,241,030 | -0.12(-2.34%) |
Apr 09, 2012 | 5.015 | 5.101 | 5.005 | 5.064 | 8,275,032 | -0.06(-1.16%) |
Apr 05, 2012 | 5.080 | 5.172 | 5.058 | 5.123 | 12,062,530 | +0.03(+0.64%) |
Apr 04, 2012 | 5.155 | 5.188 | 5.053 | 5.091 | 12,009,051 | -0.17(-3.28%) |
Apr 03, 2012 | 5.355 | 5.387 | 5.163 | 5.263 | 10,890,359 | -0.07(-1.31%) |
Apr 02, 2012 | 5.150 | 5.398 | 5.139 | 5.333 | 15,929,833 | +0.15(+2.80%) |
Mar 30, 2012 | 5.328 | 5.333 | 5.139 | 5.188 | 18,532,598 | -0.12(-2.23%) |
Mar 29, 2012 | 5.166 | 5.317 | 5.123 | 5.306 | 15,524,608 | +0.04(+0.82%) |
Mar 28, 2012 | 5.452 | 5.454 | 5.231 | 5.263 | 19,765,012 | -0.18(-3.36%) |
Mar 27, 2012 | 5.624 | 5.656 | 5.414 | 5.446 | 12,884,452 | -0.16(-2.88%) |
Mar 26, 2012 | 5.581 | 5.619 | 5.538 | 5.608 | 10,062,976 | +0.10(+1.76%) |
Mar 23, 2012 | 5.349 | 5.532 | 5.312 | 5.511 | 13,244,728 | +0.18(+3.44%) |
Mar 22, 2012 | 5.360 | 5.387 | 5.279 | 5.328 | 10,193,588 | -0.15(-2.75%) |
Mar 21, 2012 | 5.554 | 5.554 | 5.382 | 5.479 | 11,793,544 | -0.10(-1.74%) |
Mar 20, 2012 | 5.565 | 5.576 | 5.495 | 5.576 | 13,321,026 | -0.15(-2.63%) |
Mar 19, 2012 | 5.705 | 5.796 | 5.694 | 5.726 | 8,588,779 | -0.02(-0.37%) |
Mar 16, 2012 | 5.775 | 5.775 | 5.689 | 5.748 | 9,202,056 | +0.03(+0.47%) |
Mar 15, 2012 | 5.732 | 5.813 | 5.688 | 5.721 | 12,750,452 | +0.03(+0.57%) |
Mar 14, 2012 | 5.608 | 5.759 | 5.608 | 5.689 | 17,988,426 | +0.04(+0.76%) |
Mar 13, 2012 | 5.365 | 5.646 | 5.339 | 5.646 | 16,611,354 | +0.32(+5.97%) |
Mar 12, 2012 | 5.290 | 5.360 | 5.258 | 5.328 | 9,864,600 | -0.04(-0.70%) |
Mar 09, 2012 | 5.349 | 5.425 | 5.317 | 5.365 | 10,880,665 | +0.03(+0.50%) |
Mar 08, 2012 | 5.322 | 5.365 | 5.231 | 5.339 | 13,803,713 | +0.12(+2.27%) |
Mar 07, 2012 | 5.252 | 5.252 | 5.153 | 5.220 | 14,274,807 | -0.04(-0.82%) |
Mar 06, 2012 | 5.403 | 5.403 | 5.247 | 5.263 | 17,101,446 | -0.32(-5.69%) |
Mar 05, 2012 | 5.705 | 5.732 | 5.570 | 5.581 | 14,968,560 | -0.12(-2.17%) |
Mar 02, 2012 | 5.732 | 5.780 | 5.678 | 5.705 | 13,630,792 | -0.04(-0.66%) |
Mar 01, 2012 | 5.629 | 5.743 | 5.624 | 5.743 | 13,110,180 | +0.14(+2.50%) |
Feb 29, 2012 | 5.673 | 5.743 | 5.559 | 5.602 | 13,152,303 | -0.02(-0.29%) |
Feb 28, 2012 | 5.576 | 5.629 | 5.543 | 5.619 | 10,203,276 | +0.05(+0.93%) |
Feb 27, 2012 | 5.540 | 5.577 | 5.497 | 5.567 | 6,964,206 | -0.04(-0.67%) |
Feb 24, 2012 | 5.588 | 5.636 | 5.567 | 5.604 | 6,699,354 | +0.05(+0.97%) |
Feb 23, 2012 | 5.577 | 5.615 | 5.508 | 5.551 | 9,800,523 | -0.01(-0.19%) |
Feb 22, 2012 | 5.647 | 5.701 | 5.551 | 5.561 | 9,199,598 | -0.04(-0.67%) |
Feb 21, 2012 | 5.593 | 5.712 | 5.551 | 5.599 | 12,651,945 | +0.04(+0.77%) |
Feb 17, 2012 | 5.551 | 5.593 | 5.481 | 5.556 | 14,634,007 | +0.09(+1.57%) |
Feb 16, 2012 | 5.363 | 5.470 | 5.320 | 5.470 | 20,747,812 | +0.13(+2.41%) |
Feb 15, 2012 | 5.486 | 5.502 | 5.325 | 5.341 | 16,536,726 | -0.13(-2.36%) |
Feb 14, 2012 | 5.551 | 5.556 | 5.406 | 5.470 | 19,602,770 | -0.13(-2.39%) |
Feb 13, 2012 | 5.642 | 5.679 | 5.518 | 5.604 | 15,659,183 | +0.05(+0.87%) |
Feb 10, 2012 | 5.599 | 5.663 | 5.486 | 5.556 | 22,758,366 | -0.21(-3.63%) |
Feb 09, 2012 | 5.717 | 5.787 | 5.674 | 5.765 | 21,678,776 | +0.03(+0.56%) |
Feb 08, 2012 | 5.744 | 5.787 | 5.677 | 5.733 | 19,233,672 | +0.02(+0.28%) |
Feb 07, 2012 | 5.712 | 5.755 | 5.642 | 5.717 | 14,422,692 | +0.01(+0.19%) |
Feb 06, 2012 | 5.631 | 5.712 | 5.626 | 5.706 | 13,720,719 | +0.01(+0.09%) |
Feb 03, 2012 | 5.604 | 5.744 | 5.540 | 5.701 | 27,070,798 | +0.19(+3.41%) |
Feb 02, 2012 | 5.438 | 5.583 | 5.438 | 5.513 | 26,592,510 | +0.06(+1.08%) |