Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.660 | 6.179 | 5.630 | 5.980 | 380,756 | +0.28(+4.91%) |
Apr 27, 2012 | 5.630 | 5.740 | 4.932 | 5.700 | 382,859 | +0.08(+1.33%) |
Apr 26, 2012 | 5.580 | 5.670 | 5.400 | 5.625 | 232,564 | +0.12(+2.27%) |
Apr 25, 2012 | 5.560 | 5.570 | 5.440 | 5.500 | 66,788 | -0.01(-0.18%) |
Apr 24, 2012 | 5.480 | 5.577 | 5.411 | 5.510 | 113,537 | +0.07(+1.29%) |
Apr 23, 2012 | 5.450 | 5.460 | 5.189 | 5.440 | 71,853 | -0.02(-0.37%) |
Apr 20, 2012 | 5.520 | 5.600 | 5.440 | 5.460 | 119,071 | -0.04(-0.73%) |
Apr 19, 2012 | 5.570 | 5.580 | 5.400 | 5.500 | 91,264 | -0.03(-0.54%) |
Apr 18, 2012 | 5.550 | 5.630 | 5.500 | 5.530 | 47,374 | -0.07(-1.25%) |
Apr 17, 2012 | 5.440 | 5.740 | 5.440 | 5.600 | 268,500 | +0.18(+3.32%) |
Apr 16, 2012 | 5.230 | 5.490 | 5.230 | 5.420 | 160,506 | +0.21(+4.03%) |
Apr 13, 2012 | 5.200 | 5.290 | 5.140 | 5.210 | 58,236 | +0.01(+0.19%) |
Apr 12, 2012 | 5.050 | 5.390 | 5.050 | 5.200 | 140,848 | +0.12(+2.36%) |
Apr 11, 2012 | 5.110 | 5.140 | 5.040 | 5.080 | 39,020 | +0.02(+0.40%) |
Apr 10, 2012 | 5.000 | 5.170 | 5.000 | 5.060 | 102,322 | +0.05(+1.00%) |
Apr 09, 2012 | 5.090 | 5.095 | 4.950 | 5.010 | 70,880 | -0.10(-1.96%) |
Apr 05, 2012 | 5.150 | 5.220 | 5.100 | 5.110 | 49,516 | -0.10(-1.92%) |
Apr 04, 2012 | 5.280 | 5.290 | 5.190 | 5.210 | 89,749 | -0.10(-1.88%) |
Apr 03, 2012 | 5.380 | 5.380 | 5.210 | 5.310 | 73,820 | -0.02(-0.38%) |
Apr 02, 2012 | 4.860 | 5.370 | 4.820 | 5.330 | 259,882 | +0.48(+9.90%) |
Mar 30, 2012 | 4.870 | 4.900 | 4.785 | 4.850 | 29,775 | +0.02(+0.41%) |
Mar 29, 2012 | 4.690 | 4.830 | 4.600 | 4.830 | 69,335 | +0.12(+2.55%) |
Mar 28, 2012 | 4.800 | 4.820 | 4.700 | 4.710 | 133,808 | -0.10(-2.08%) |
Mar 27, 2012 | 4.960 | 4.970 | 4.740 | 4.810 | 89,697 | -0.13(-2.63%) |
Mar 26, 2012 | 4.920 | 5.010 | 4.910 | 4.940 | 75,825 | +0.04(+0.82%) |
Mar 23, 2012 | 4.950 | 4.970 | 4.840 | 4.900 | 69,745 | -0.06(-1.21%) |
Mar 22, 2012 | 5.000 | 5.020 | 4.940 | 4.960 | 30,718 | -0.04(-0.80%) |
Mar 21, 2012 | 4.990 | 5.030 | 4.840 | 5.000 | 57,724 | +0.01(+0.20%) |
Mar 20, 2012 | 4.990 | 5.060 | 4.880 | 4.990 | 115,885 | +0.00(+0.00%) |
Mar 19, 2012 | 4.930 | 5.040 | 4.910 | 4.990 | 71,262 | +0.06(+1.22%) |
Mar 16, 2012 | 4.890 | 4.930 | 4.840 | 4.930 | 44,338 | +0.05(+1.02%) |
Mar 15, 2012 | 4.870 | 4.930 | 4.840 | 4.880 | 63,941 | +0.03(+0.62%) |
Mar 14, 2012 | 4.840 | 4.890 | 4.770 | 4.850 | 80,963 | +0.03(+0.62%) |
Mar 13, 2012 | 4.830 | 4.880 | 4.740 | 4.820 | 128,478 | +0.03(+0.63%) |
Mar 12, 2012 | 4.740 | 4.840 | 4.620 | 4.790 | 115,450 | +0.04(+0.84%) |
Mar 09, 2012 | 4.610 | 4.780 | 4.610 | 4.750 | 145,839 | +0.08(+1.71%) |
Mar 08, 2012 | 4.540 | 4.750 | 4.500 | 4.670 | 183,017 | +0.16(+3.55%) |
Mar 07, 2012 | 4.430 | 4.590 | 4.430 | 4.510 | 58,672 | +0.09(+2.04%) |
Mar 06, 2012 | 4.280 | 4.790 | 4.240 | 4.420 | 327,733 | +0.21(+4.99%) |
Mar 05, 2012 | 4.450 | 4.510 | 4.171 | 4.210 | 165,116 | -0.27(-6.03%) |
Mar 02, 2012 | 4.440 | 4.520 | 4.250 | 4.480 | 70,751 | +0.04(+0.90%) |
Mar 01, 2012 | 4.350 | 4.440 | 4.308 | 4.440 | 132,379 | +0.14(+3.26%) |
Feb 29, 2012 | 4.310 | 4.345 | 4.290 | 4.300 | 22,157 | +0.00(+0.00%) |
Feb 28, 2012 | 4.240 | 4.320 | 4.210 | 4.300 | 116,344 | +0.07(+1.65%) |
Feb 27, 2012 | 4.140 | 4.240 | 4.140 | 4.230 | 28,896 | +0.05(+1.20%) |
Feb 24, 2012 | 4.130 | 4.210 | 4.130 | 4.180 | 60,835 | +0.05(+1.21%) |
Feb 23, 2012 | 4.190 | 4.190 | 4.000 | 4.130 | 134,158 | -0.03(-0.72%) |
Feb 22, 2012 | 4.140 | 4.200 | 4.050 | 4.160 | 71,654 | +0.02(+0.48%) |
Feb 21, 2012 | 4.150 | 4.190 | 4.100 | 4.140 | 95,419 | -0.05(-1.19%) |
Feb 17, 2012 | 4.200 | 4.200 | 4.150 | 4.190 | 58,023 | +0.00(+0.00%) |
Feb 16, 2012 | 4.170 | 4.220 | 4.140 | 4.190 | 56,258 | +0.00(+0.00%) |
Feb 15, 2012 | 4.080 | 4.190 | 4.080 | 4.190 | 80,165 | +0.08(+1.95%) |
Feb 14, 2012 | 4.190 | 4.220 | 4.080 | 4.110 | 532,317 | -0.12(-2.84%) |
Feb 13, 2012 | 4.310 | 4.320 | 4.210 | 4.230 | 58,312 | -0.06(-1.40%) |
Feb 10, 2012 | 4.430 | 4.430 | 4.260 | 4.290 | 44,404 | -0.17(-3.81%) |
Feb 09, 2012 | 4.300 | 4.490 | 4.150 | 4.460 | 73,836 | +0.18(+4.12%) |
Feb 08, 2012 | 4.500 | 4.500 | 4.270 | 4.284 | 115,706 | -0.20(-4.39%) |
Feb 07, 2012 | 4.480 | 4.520 | 4.420 | 4.480 | 38,748 | +0.00(+0.00%) |
Feb 06, 2012 | 4.530 | 4.630 | 4.480 | 4.480 | 49,554 | -0.08(-1.75%) |
Feb 03, 2012 | 4.530 | 4.560 | 4.490 | 4.560 | 28,833 | +0.06(+1.33%) |
Feb 02, 2012 | 4.560 | 4.570 | 4.490 | 4.500 | 53,303 | -0.05(-1.10%) |