Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.000 | 5.000 | 4.963 | 4.985 | 186,791 | +0.00(+0.00%) |
Apr 27, 2012 | 4.966 | 4.989 | 4.952 | 4.985 | 184,210 | +0.03(+0.52%) |
Apr 26, 2012 | 4.948 | 4.963 | 4.933 | 4.959 | 352,400 | +0.01(+0.30%) |
Apr 25, 2012 | 4.941 | 4.963 | 4.933 | 4.944 | 228,115 | +0.04(+0.90%) |
Apr 24, 2012 | 4.896 | 4.930 | 4.894 | 4.900 | 157,814 | +0.01(+0.15%) |
Apr 23, 2012 | 4.882 | 4.893 | 4.856 | 4.893 | 204,738 | -0.02(-0.38%) |
Apr 20, 2012 | 4.922 | 4.944 | 4.911 | 4.911 | 105,585 | +0.01(+0.15%) |
Apr 19, 2012 | 4.930 | 4.963 | 4.896 | 4.904 | 320,354 | -0.00(-0.05%) |
Apr 18, 2012 | 4.946 | 4.956 | 4.902 | 4.906 | 300,502 | -0.04(-0.80%) |
Apr 17, 2012 | 4.910 | 4.956 | 4.910 | 4.946 | 414,532 | +0.06(+1.18%) |
Apr 16, 2012 | 4.913 | 4.917 | 4.877 | 4.888 | 163,352 | +0.01(+0.15%) |
Apr 13, 2012 | 4.917 | 4.920 | 4.881 | 4.881 | 135,066 | -0.03(-0.51%) |
Apr 12, 2012 | 4.892 | 4.931 | 4.892 | 4.906 | 333,096 | +0.02(+0.37%) |
Apr 11, 2012 | 4.913 | 4.913 | 4.866 | 4.888 | 205,067 | +0.03(+0.59%) |
Apr 10, 2012 | 4.913 | 4.913 | 4.845 | 4.859 | 190,905 | -0.05(-1.03%) |
Apr 09, 2012 | 4.917 | 4.924 | 4.892 | 4.910 | 141,039 | -0.03(-0.66%) |
Apr 05, 2012 | 4.946 | 4.956 | 4.928 | 4.942 | 136,648 | -0.01(-0.22%) |
Apr 04, 2012 | 4.913 | 4.964 | 4.913 | 4.953 | 353,381 | -0.01(-0.22%) |
Apr 03, 2012 | 4.960 | 4.974 | 4.938 | 4.964 | 142,629 | -0.01(-0.15%) |
Apr 02, 2012 | 4.924 | 4.971 | 4.920 | 4.971 | 221,990 | +0.03(+0.66%) |
Mar 30, 2012 | 4.938 | 4.949 | 4.906 | 4.938 | 267,170 | +0.03(+0.51%) |
Mar 29, 2012 | 4.910 | 4.923 | 4.895 | 4.913 | 105,380 | -0.02(-0.44%) |
Mar 28, 2012 | 4.967 | 4.967 | 4.920 | 4.935 | 123,834 | -0.03(-0.65%) |
Mar 27, 2012 | 4.964 | 4.967 | 4.935 | 4.967 | 167,732 | +0.01(+0.29%) |
Mar 26, 2012 | 4.935 | 4.956 | 4.924 | 4.953 | 151,021 | +0.04(+0.73%) |
Mar 23, 2012 | 4.895 | 4.917 | 4.873 | 4.917 | 150,227 | +0.04(+0.74%) |
Mar 22, 2012 | 4.902 | 4.913 | 4.855 | 4.881 | 182,252 | -0.04(-0.73%) |
Mar 21, 2012 | 4.917 | 4.928 | 4.902 | 4.917 | 127,432 | +0.01(+0.29%) |
Mar 20, 2012 | 4.902 | 4.928 | 4.892 | 4.902 | 140,190 | -0.03(-0.51%) |
Mar 19, 2012 | 4.917 | 4.935 | 4.917 | 4.928 | 118,385 | +0.01(+0.15%) |
Mar 16, 2012 | 4.953 | 4.967 | 4.913 | 4.920 | 192,628 | -0.01(-0.22%) |
Mar 15, 2012 | 4.888 | 4.935 | 4.881 | 4.931 | 348,213 | +0.04(+0.89%) |
Mar 14, 2012 | 4.928 | 4.931 | 4.877 | 4.888 | 178,471 | -0.05(-1.02%) |
Mar 13, 2012 | 4.884 | 4.942 | 4.873 | 4.938 | 204,463 | +0.07(+1.48%) |
Mar 12, 2012 | 4.870 | 4.886 | 4.863 | 4.866 | 110,049 | -0.02(-0.37%) |
Mar 09, 2012 | 4.902 | 4.902 | 4.866 | 4.884 | 206,782 | -0.02(-0.44%) |
Mar 08, 2012 | 4.863 | 4.906 | 4.848 | 4.906 | 200,446 | +0.06(+1.34%) |
Mar 07, 2012 | 4.816 | 4.852 | 4.809 | 4.841 | 186,622 | +0.03(+0.52%) |
Mar 06, 2012 | 4.859 | 4.859 | 4.798 | 4.816 | 313,738 | -0.06(-1.33%) |
Mar 05, 2012 | 4.895 | 4.895 | 4.859 | 4.881 | 144,210 | -0.01(-0.22%) |
Mar 02, 2012 | 4.895 | 4.899 | 4.877 | 4.891 | 167,336 | -0.01(-0.22%) |
Mar 01, 2012 | 4.899 | 4.935 | 4.888 | 4.902 | 318,471 | +0.03(+0.52%) |
Feb 29, 2012 | 4.895 | 4.910 | 4.873 | 4.877 | 216,012 | -0.01(-0.15%) |
Feb 28, 2012 | 4.873 | 4.892 | 4.863 | 4.884 | 142,792 | +0.02(+0.37%) |
Feb 27, 2012 | 4.877 | 4.885 | 4.845 | 4.866 | 383,015 | -0.03(-0.52%) |
Feb 24, 2012 | 4.895 | 4.895 | 4.866 | 4.892 | 168,673 | +0.01(+0.15%) |
Feb 23, 2012 | 4.852 | 4.884 | 4.848 | 4.884 | 156,633 | +0.05(+1.04%) |
Feb 22, 2012 | 4.859 | 4.863 | 4.834 | 4.834 | 241,379 | -0.01(-0.22%) |
Feb 21, 2012 | 4.877 | 4.888 | 4.830 | 4.845 | 501,264 | -0.02(-0.37%) |
Feb 17, 2012 | 4.873 | 4.877 | 4.855 | 4.863 | 180,374 | +0.00(+0.00%) |
Feb 16, 2012 | 4.827 | 4.863 | 4.823 | 4.863 | 175,833 | +0.03(+0.67%) |
Feb 15, 2012 | 4.855 | 4.855 | 4.819 | 4.830 | 182,732 | +0.00(+0.00%) |
Feb 14, 2012 | 4.823 | 4.830 | 4.816 | 4.830 | 160,714 | -0.02(-0.37%) |
Feb 13, 2012 | 4.848 | 4.859 | 4.830 | 4.848 | 233,242 | +0.02(+0.37%) |
Feb 10, 2012 | 4.852 | 4.855 | 4.812 | 4.830 | 268,449 | -0.05(-1.03%) |
Feb 09, 2012 | 4.866 | 4.881 | 4.837 | 4.881 | 345,205 | +0.01(+0.22%) |
Feb 08, 2012 | 4.863 | 4.877 | 4.845 | 4.870 | 349,503 | +0.00(+0.07%) |
Feb 07, 2012 | 4.895 | 4.895 | 4.848 | 4.866 | 333,188 | -0.01(-0.22%) |
Feb 06, 2012 | 4.873 | 4.888 | 4.845 | 4.877 | 320,399 | +0.00(+0.07%) |
Feb 03, 2012 | 4.924 | 4.924 | 4.863 | 4.873 | 233,531 | -0.00(-0.07%) |
Feb 02, 2012 | 4.895 | 4.931 | 4.863 | 4.877 | 285,064 | +0.00(+0.00%) |