Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.136 | 5.136 | 5.136 | 5.136 | 2,125 | -0.06(-1.11%) |
Apr 27, 2012 | 5.213 | 5.213 | 5.143 | 5.194 | 12,330 | +0.06(+1.12%) |
Apr 26, 2012 | 5.047 | 5.137 | 5.047 | 5.137 | 5,102 | -0.04(-0.79%) |
Apr 25, 2012 | 5.133 | 5.187 | 5.133 | 5.177 | 33,096 | +0.24(+4.88%) |
Apr 23, 2012 | 4.971 | 4.937 | 4.937 | 4.937 | 102,045 | -0.14(-2.76%) |
Apr 20, 2012 | 5.114 | 5.115 | 5.056 | 5.077 | 5,527 | +0.10(+2.08%) |
Apr 17, 2012 | 4.952 | 4.973 | 4.973 | 4.973 | 142,863 | +0.13(+2.77%) |
Apr 16, 2012 | 4.839 | 4.839 | 4.839 | 4.839 | 1,700 | +0.00(+0.00%) |
Apr 13, 2012 | 4.839 | 4.839 | 4.839 | 4.839 | 1,275 | -0.11(-2.28%) |
Apr 11, 2012 | 5.031 | 4.952 | 4.952 | 4.952 | 13,606 | +0.11(+2.36%) |
Apr 10, 2012 | 4.903 | 4.903 | 4.838 | 4.838 | 11,301 | -0.17(-3.34%) |
Apr 09, 2012 | 4.951 | 5.036 | 4.951 | 5.005 | 19,269 | -0.13(-2.53%) |
Apr 05, 2012 | 5.228 | 5.228 | 5.135 | 5.135 | 2,636 | -0.07(-1.29%) |
Apr 04, 2012 | 5.239 | 5.239 | 5.174 | 5.202 | 38,309 | -0.09(-1.69%) |
Apr 03, 2012 | 5.292 | 5.292 | 5.292 | 5.292 | 1,275 | +0.00(+0.00%) |
Apr 02, 2012 | 5.226 | 5.327 | 5.226 | 5.292 | 15,902 | +0.05(+0.97%) |
Mar 30, 2012 | 5.200 | 5.256 | 5.200 | 5.241 | 29,763 | +0.14(+2.67%) |
Mar 29, 2012 | 5.074 | 5.105 | 5.074 | 5.105 | 3,188 | +0.06(+1.28%) |
Mar 28, 2012 | 5.154 | 5.154 | 5.040 | 5.040 | 17,007 | -0.10(-1.92%) |
Mar 27, 2012 | 5.138 | 5.155 | 5.127 | 5.139 | 8,963 | +0.10(+1.93%) |
Mar 26, 2012 | 4.998 | 5.041 | 4.998 | 5.041 | 11,361 | +0.21(+4.43%) |
Mar 23, 2012 | 4.826 | 4.830 | 4.826 | 4.827 | 75,683 | +0.03(+0.69%) |
Mar 22, 2012 | 4.779 | 4.794 | 4.779 | 4.794 | 13,606 | -0.04(-0.78%) |
Mar 21, 2012 | 4.832 | 4.832 | 4.832 | 4.832 | 850 | -0.12(-2.52%) |
Mar 19, 2012 | 4.924 | 4.957 | 4.957 | 4.957 | 20,409 | +0.04(+0.89%) |
Mar 16, 2012 | 4.958 | 4.990 | 4.843 | 4.913 | 22,977 | -0.02(-0.50%) |
Mar 15, 2012 | 4.831 | 4.945 | 4.831 | 4.938 | 12,755 | +0.02(+0.33%) |
Mar 14, 2012 | 4.921 | 4.921 | 4.921 | 4.921 | 2,125 | +0.03(+0.55%) |
Mar 13, 2012 | 4.821 | 4.894 | 4.821 | 4.894 | 2,551 | +0.18(+3.87%) |
Mar 12, 2012 | 4.733 | 4.733 | 4.710 | 4.712 | 19,558 | -0.00(-0.04%) |
Mar 09, 2012 | 4.704 | 4.714 | 4.704 | 4.714 | 2,551 | +0.03(+0.69%) |
Mar 08, 2012 | 4.643 | 4.681 | 4.643 | 4.681 | 1,700 | +0.18(+4.00%) |
Mar 07, 2012 | 4.502 | 4.502 | 4.502 | 4.502 | 850 | -0.02(-0.52%) |
Mar 06, 2012 | 4.553 | 4.585 | 4.525 | 4.525 | 47,008 | -0.10(-2.26%) |
Mar 05, 2012 | 4.633 | 4.636 | 4.623 | 4.630 | 142,251 | -0.03(-0.66%) |
Mar 02, 2012 | 4.659 | 4.660 | 4.659 | 4.660 | 6,803 | +0.00(+0.08%) |
Mar 01, 2012 | 4.657 | 4.657 | 4.657 | 4.657 | 4,251 | -0.01(-0.12%) |
Feb 29, 2012 | 4.694 | 4.694 | 4.662 | 4.662 | 5,816 | -0.03(-0.68%) |
Feb 28, 2012 | 4.694 | 4.694 | 4.694 | 4.694 | 3,503 | +0.05(+1.13%) |
Feb 27, 2012 | 4.636 | 4.642 | 4.636 | 4.642 | 3,367 | +0.01(+0.19%) |
Feb 24, 2012 | 4.618 | 4.633 | 4.618 | 4.633 | 5,952 | +0.09(+1.94%) |
Feb 23, 2012 | 4.565 | 4.565 | 4.527 | 4.545 | 32,314 | +0.01(+0.13%) |
Feb 22, 2012 | 4.527 | 4.539 | 4.527 | 4.539 | 4,251 | -0.00(-0.03%) |
Feb 21, 2012 | 4.540 | 4.540 | 4.540 | 4.540 | 1,275 | -0.10(-2.07%) |
Feb 17, 2012 | 4.665 | 4.668 | 4.636 | 4.636 | 3,401 | -0.05(-1.01%) |
Feb 16, 2012 | 4.587 | 4.684 | 4.587 | 4.684 | 6,547 | +0.08(+1.79%) |
Feb 15, 2012 | 4.601 | 4.601 | 4.601 | 4.601 | 1,700 | +0.02(+0.39%) |
Feb 13, 2012 | 4.586 | 4.583 | 4.583 | 4.583 | 68,030 | +0.11(+2.46%) |
Feb 10, 2012 | 4.471 | 4.484 | 4.440 | 4.473 | 27,212 | -0.09(-2.03%) |
Feb 09, 2012 | 4.603 | 4.603 | 4.510 | 4.566 | 10,969 | -0.04(-0.82%) |
Feb 08, 2012 | 4.605 | 4.605 | 4.603 | 4.604 | 5,952 | +0.01(+0.31%) |
Feb 06, 2012 | 4.591 | 4.590 | 4.590 | 4.590 | 95,242 | -0.04(-0.82%) |
Feb 03, 2012 | 4.638 | 4.638 | 4.617 | 4.628 | 11,743 | +0.06(+1.28%) |
Feb 02, 2012 | 4.574 | 4.574 | 4.501 | 4.569 | 14,881 | -0.06(-1.23%) |