Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.342 | 5.524 | 5.342 | 5.524 | 1,518 | +0.14(+2.63%) |
Apr 27, 2012 | 5.473 | 5.478 | 5.348 | 5.382 | 2,368 | -0.06(-1.14%) |
Apr 26, 2012 | 5.490 | 5.490 | 5.422 | 5.444 | 3,830 | -0.01(-0.16%) |
Apr 25, 2012 | 5.541 | 5.560 | 5.453 | 5.453 | 7,201 | -0.05(-0.88%) |
Apr 24, 2012 | 5.456 | 5.552 | 5.456 | 5.501 | 4,501 | +0.06(+1.15%) |
Apr 23, 2012 | 5.745 | 5.807 | 5.439 | 5.439 | 3,177 | -0.37(-6.34%) |
Apr 20, 2012 | 5.524 | 5.807 | 5.439 | 5.807 | 10,947 | +0.29(+5.23%) |
Apr 19, 2012 | 5.354 | 5.524 | 5.348 | 5.519 | 14,580 | -0.01(-0.09%) |
Apr 18, 2012 | 5.524 | 5.524 | 5.524 | 5.524 | 529 | +0.00(+0.00%) |
Apr 17, 2012 | 5.512 | 5.524 | 5.512 | 5.524 | 3,586 | +0.06(+1.04%) |
Apr 16, 2012 | 5.524 | 5.524 | 5.467 | 5.467 | 6,465 | -0.03(-0.52%) |
Apr 13, 2012 | 5.524 | 5.552 | 5.478 | 5.495 | 6,003 | -0.03(-0.48%) |
Apr 12, 2012 | 5.393 | 5.524 | 5.350 | 5.522 | 1,943 | +0.15(+2.70%) |
Apr 11, 2012 | 5.365 | 5.382 | 5.325 | 5.376 | 5,902 | +0.03(+0.53%) |
Apr 10, 2012 | 5.439 | 5.454 | 5.325 | 5.348 | 17,669 | +0.02(+0.42%) |
Apr 09, 2012 | 5.552 | 5.552 | 5.325 | 5.325 | 3,900 | -0.17(-3.09%) |
Apr 05, 2012 | 5.580 | 5.580 | 5.495 | 5.495 | 6,716 | -0.14(-2.50%) |
Apr 04, 2012 | 5.524 | 5.653 | 5.512 | 5.636 | 9,985 | +0.14(+2.46%) |
Apr 03, 2012 | 5.524 | 5.524 | 5.501 | 5.501 | 1,412 | -0.02(-0.41%) |
Apr 02, 2012 | 5.592 | 5.592 | 5.512 | 5.524 | 3,586 | -0.06(-1.02%) |
Mar 30, 2012 | 5.444 | 5.580 | 5.286 | 5.580 | 6,178 | +0.06(+1.03%) |
Mar 29, 2012 | 5.314 | 5.546 | 5.314 | 5.524 | 21,721 | +0.25(+4.84%) |
Mar 28, 2012 | 5.416 | 5.416 | 5.243 | 5.269 | 19,999 | -0.14(-2.62%) |
Mar 27, 2012 | 5.331 | 5.410 | 5.331 | 5.410 | 11,296 | +0.05(+0.84%) |
Mar 26, 2012 | 5.393 | 5.410 | 5.269 | 5.365 | 37,790 | +0.04(+0.74%) |
Mar 23, 2012 | 5.240 | 5.325 | 5.240 | 5.325 | 7,106 | +0.11(+2.17%) |
Mar 22, 2012 | 5.246 | 5.382 | 5.201 | 5.212 | 17,992 | -0.07(-1.39%) |
Mar 21, 2012 | 5.212 | 5.382 | 5.121 | 5.286 | 28,237 | +0.11(+2.08%) |
Mar 20, 2012 | 5.184 | 5.240 | 5.128 | 5.178 | 33,788 | +0.02(+0.44%) |
Mar 19, 2012 | 4.980 | 5.155 | 4.872 | 5.155 | 25,596 | +0.16(+3.29%) |
Mar 16, 2012 | 5.127 | 5.127 | 4.991 | 4.991 | 4,587 | -0.14(-2.65%) |
Mar 15, 2012 | 5.076 | 5.127 | 5.076 | 5.127 | 2,730 | +0.06(+1.11%) |
Mar 14, 2012 | 5.155 | 5.155 | 5.019 | 5.071 | 7,420 | -0.03(-0.54%) |
Mar 13, 2012 | 5.093 | 5.099 | 5.070 | 5.099 | 2,206 | +0.03(+0.56%) |
Mar 12, 2012 | 5.048 | 5.099 | 4.985 | 5.070 | 11,826 | -0.01(-0.22%) |
Mar 09, 2012 | 5.031 | 5.099 | 5.031 | 5.082 | 1,062 | -0.02(-0.33%) |
Mar 08, 2012 | 5.099 | 5.099 | 4.985 | 5.099 | 11,794 | -0.06(-1.10%) |
Mar 07, 2012 | 5.127 | 5.155 | 4.878 | 5.155 | 9,355 | +0.14(+2.82%) |
Mar 06, 2012 | 4.917 | 5.087 | 4.878 | 5.014 | 14,717 | +0.10(+1.96%) |
Mar 05, 2012 | 4.895 | 4.985 | 4.872 | 4.917 | 18,692 | -0.22(-4.30%) |
Mar 02, 2012 | 5.212 | 5.212 | 4.963 | 5.138 | 18,632 | +0.01(+0.22%) |
Mar 01, 2012 | 5.099 | 5.144 | 4.963 | 5.127 | 15,189 | +0.01(+0.15%) |
Feb 29, 2012 | 5.077 | 5.172 | 4.965 | 5.119 | 62,242 | +0.05(+0.93%) |
Feb 28, 2012 | 5.027 | 5.077 | 5.020 | 5.072 | 14,519 | +0.05(+0.90%) |
Feb 27, 2012 | 4.999 | 5.049 | 4.999 | 5.027 | 17,663 | +0.06(+1.24%) |
Feb 24, 2012 | 4.854 | 5.289 | 4.854 | 4.965 | 95,524 | +0.11(+2.30%) |
Feb 23, 2012 | 4.854 | 4.854 | 4.826 | 4.854 | 6,811 | +0.00(+0.00%) |
Feb 22, 2012 | 4.854 | 4.854 | 4.848 | 4.854 | 1,828 | +0.05(+1.06%) |
Feb 21, 2012 | 4.881 | 4.881 | 4.798 | 4.803 | 7,725 | -0.08(-1.61%) |
Feb 17, 2012 | 4.859 | 4.890 | 4.770 | 4.882 | 11,052 | +0.06(+1.16%) |
Feb 16, 2012 | 4.749 | 4.826 | 4.749 | 4.826 | 1,373 | +0.03(+0.58%) |
Feb 15, 2012 | 4.798 | 4.798 | 4.792 | 4.798 | 16,862 | -0.03(-0.58%) |
Feb 13, 2012 | 4.798 | 4.826 | 4.826 | 4.826 | 16,132 | +0.03(+0.70%) |
Feb 10, 2012 | 4.792 | 4.792 | 4.770 | 4.792 | 9,279 | +0.02(+0.43%) |
Feb 09, 2012 | 4.792 | 4.792 | 4.764 | 4.772 | 7,125 | -0.02(-0.43%) |
Feb 08, 2012 | 4.787 | 4.792 | 4.764 | 4.792 | 7,528 | +0.04(+0.94%) |
Feb 07, 2012 | 4.781 | 4.792 | 4.748 | 4.748 | 20,814 | +0.01(+0.12%) |
Feb 06, 2012 | 4.792 | 4.792 | 4.742 | 4.742 | 3,405 | -0.05(-1.05%) |
Feb 03, 2012 | 4.742 | 4.798 | 4.664 | 4.792 | 5,404 | +0.02(+0.47%) |
Feb 02, 2012 | 4.820 | 4.820 | 4.764 | 4.770 | 12,655 | -0.03(-0.58%) |