Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.303 | 5.336 | 5.243 | 5.296 | 15,128,345 | -0.05(-0.86%) |
Apr 27, 2012 | 5.382 | 5.402 | 5.303 | 5.342 | 15,721,316 | -0.03(-0.61%) |
Apr 26, 2012 | 5.309 | 5.382 | 5.270 | 5.375 | 17,791,324 | +0.05(+0.87%) |
Apr 25, 2012 | 5.362 | 5.395 | 5.263 | 5.329 | 17,790,068 | +0.04(+0.75%) |
Apr 24, 2012 | 5.204 | 5.323 | 5.197 | 5.290 | 25,340,648 | +0.10(+1.90%) |
Apr 23, 2012 | 5.105 | 5.250 | 5.085 | 5.191 | 20,249,482 | +0.01(+0.13%) |
Apr 20, 2012 | 5.270 | 5.276 | 5.112 | 5.184 | 33,756,220 | -0.03(-0.51%) |
Apr 19, 2012 | 5.296 | 5.349 | 5.151 | 5.211 | 56,012,440 | -0.05(-1.00%) |
Apr 18, 2012 | 5.342 | 5.415 | 5.243 | 5.263 | 37,690,184 | -0.11(-2.08%) |
Apr 17, 2012 | 5.369 | 5.421 | 5.329 | 5.375 | 28,204,360 | +0.08(+1.49%) |
Apr 16, 2012 | 5.290 | 5.382 | 5.243 | 5.296 | 28,488,116 | +0.05(+0.88%) |
Apr 13, 2012 | 5.487 | 5.487 | 5.250 | 5.250 | 38,937,384 | -0.25(-4.55%) |
Apr 12, 2012 | 5.461 | 5.560 | 5.415 | 5.500 | 27,825,572 | +0.04(+0.72%) |
Apr 11, 2012 | 5.349 | 5.461 | 5.316 | 5.461 | 21,982,234 | +0.18(+3.37%) |
Apr 10, 2012 | 5.349 | 5.388 | 5.270 | 5.283 | 25,606,242 | -0.09(-1.60%) |
Apr 09, 2012 | 5.355 | 5.382 | 5.303 | 5.369 | 14,321,343 | -0.08(-1.45%) |
Apr 05, 2012 | 5.481 | 5.543 | 5.425 | 5.448 | 17,629,074 | -0.01(-0.12%) |
Apr 04, 2012 | 5.454 | 5.500 | 5.388 | 5.454 | 28,452,050 | -0.07(-1.19%) |
Apr 03, 2012 | 5.573 | 5.593 | 5.435 | 5.520 | 29,830,726 | -0.07(-1.18%) |
Apr 02, 2012 | 5.527 | 5.626 | 5.461 | 5.586 | 19,358,820 | -0.01(-0.24%) |
Mar 30, 2012 | 5.619 | 5.619 | 5.474 | 5.599 | 18,887,630 | +0.01(+0.24%) |
Mar 29, 2012 | 5.533 | 5.593 | 5.494 | 5.586 | 19,318,146 | +0.00(+0.00%) |
Mar 28, 2012 | 5.507 | 5.593 | 5.481 | 5.586 | 18,574,362 | +0.08(+1.44%) |
Mar 27, 2012 | 5.579 | 5.583 | 5.487 | 5.507 | 23,441,974 | -0.07(-1.18%) |
Mar 26, 2012 | 5.560 | 5.599 | 5.512 | 5.573 | 19,276,570 | +0.07(+1.20%) |
Mar 23, 2012 | 5.481 | 5.520 | 5.408 | 5.507 | 18,068,160 | +0.01(+0.12%) |
Mar 22, 2012 | 5.573 | 5.589 | 5.441 | 5.500 | 24,743,350 | -0.14(-2.57%) |
Mar 21, 2012 | 5.724 | 5.738 | 5.619 | 5.645 | 16,771,663 | -0.08(-1.38%) |
Mar 20, 2012 | 5.658 | 5.744 | 5.606 | 5.724 | 19,758,264 | +0.02(+0.35%) |
Mar 19, 2012 | 5.678 | 5.810 | 5.632 | 5.705 | 24,240,452 | +0.08(+1.41%) |
Mar 16, 2012 | 5.658 | 5.718 | 5.533 | 5.626 | 29,469,572 | +0.00(+0.00%) |
Mar 15, 2012 | 5.632 | 5.691 | 5.566 | 5.626 | 26,325,940 | +0.03(+0.59%) |
Mar 14, 2012 | 5.481 | 5.629 | 5.441 | 5.593 | 41,164,992 | +0.15(+2.78%) |
Mar 13, 2012 | 5.257 | 5.507 | 5.224 | 5.441 | 36,512,672 | +0.25(+4.82%) |
Mar 12, 2012 | 5.283 | 5.290 | 5.158 | 5.191 | 15,741,828 | -0.09(-1.75%) |
Mar 09, 2012 | 5.230 | 5.342 | 5.211 | 5.283 | 13,710,291 | +0.05(+1.01%) |
Mar 08, 2012 | 5.184 | 5.237 | 5.099 | 5.230 | 14,601,000 | +0.10(+1.93%) |
Mar 07, 2012 | 5.072 | 5.174 | 5.052 | 5.131 | 14,933,312 | +0.11(+2.23%) |
Mar 06, 2012 | 5.072 | 5.099 | 5.006 | 5.020 | 19,713,224 | -0.13(-2.43%) |
Mar 05, 2012 | 5.237 | 5.267 | 5.118 | 5.145 | 22,297,336 | -0.11(-2.13%) |
Mar 02, 2012 | 5.323 | 5.355 | 5.230 | 5.257 | 19,291,156 | -0.07(-1.36%) |
Mar 01, 2012 | 5.369 | 5.428 | 5.309 | 5.329 | 25,195,040 | -0.01(-0.12%) |
Feb 29, 2012 | 5.454 | 5.467 | 5.283 | 5.336 | 36,241,944 | -0.11(-2.06%) |
Feb 28, 2012 | 5.375 | 5.454 | 5.329 | 5.448 | 24,235,306 | +0.09(+1.72%) |
Feb 27, 2012 | 5.283 | 5.402 | 5.250 | 5.355 | 19,754,946 | +0.05(+0.87%) |
Feb 24, 2012 | 5.309 | 5.375 | 5.270 | 5.309 | 16,192,970 | +0.02(+0.37%) |
Feb 23, 2012 | 5.165 | 5.290 | 5.119 | 5.290 | 20,978,316 | +0.11(+2.15%) |
Feb 22, 2012 | 5.290 | 5.296 | 5.165 | 5.178 | 13,778,685 | -0.12(-2.23%) |
Feb 21, 2012 | 5.355 | 5.359 | 5.257 | 5.296 | 12,037,878 | -0.03(-0.62%) |
Feb 17, 2012 | 5.270 | 5.336 | 5.250 | 5.329 | 14,465,859 | +0.09(+1.63%) |
Feb 16, 2012 | 5.165 | 5.257 | 5.135 | 5.244 | 18,671,048 | +0.07(+1.40%) |
Feb 15, 2012 | 5.231 | 5.270 | 5.158 | 5.171 | 17,954,024 | -0.05(-1.00%) |
Feb 14, 2012 | 5.290 | 5.306 | 5.185 | 5.224 | 15,329,090 | -0.09(-1.61%) |
Feb 13, 2012 | 5.283 | 5.316 | 5.257 | 5.309 | 14,036,251 | +0.10(+1.89%) |
Feb 10, 2012 | 5.244 | 5.250 | 5.185 | 5.211 | 16,019,516 | -0.10(-1.85%) |
Feb 09, 2012 | 5.381 | 5.381 | 5.283 | 5.309 | 13,625,536 | -0.05(-0.98%) |
Feb 08, 2012 | 5.329 | 5.381 | 5.270 | 5.362 | 12,793,417 | +0.07(+1.24%) |
Feb 07, 2012 | 5.316 | 5.342 | 5.296 | 5.296 | 23,749,626 | -0.04(-0.74%) |
Feb 06, 2012 | 5.388 | 5.408 | 5.329 | 5.336 | 10,997,715 | -0.07(-1.33%) |
Feb 03, 2012 | 5.276 | 5.414 | 5.270 | 5.408 | 21,884,884 | +0.20(+3.78%) |
Feb 02, 2012 | 5.165 | 5.237 | 5.126 | 5.211 | 16,050,735 | +0.06(+1.15%) |