Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.899 | 5.899 | 5.767 | 5.797 | 2,046,871 | -0.07(-1.19%) |
Apr 27, 2012 | 5.914 | 5.920 | 5.815 | 5.866 | 1,437,949 | -0.04(-0.62%) |
Apr 26, 2012 | 5.697 | 5.914 | 5.697 | 5.903 | 1,518,653 | +0.19(+3.38%) |
Apr 25, 2012 | 5.668 | 5.710 | 5.644 | 5.710 | 715,922 | +0.08(+1.44%) |
Apr 24, 2012 | 5.604 | 5.635 | 5.582 | 5.629 | 1,415,793 | +0.02(+0.33%) |
Apr 23, 2012 | 5.605 | 5.616 | 5.550 | 5.611 | 1,541,146 | -0.02(-0.36%) |
Apr 20, 2012 | 5.638 | 5.651 | 5.605 | 5.631 | 963,854 | +0.05(+0.86%) |
Apr 19, 2012 | 5.594 | 5.618 | 5.559 | 5.583 | 940,463 | -0.02(-0.30%) |
Apr 18, 2012 | 5.558 | 5.600 | 5.526 | 5.600 | 1,219,600 | +0.03(+0.53%) |
Apr 17, 2012 | 5.607 | 5.626 | 5.554 | 5.570 | 798,209 | +0.02(+0.36%) |
Apr 16, 2012 | 5.646 | 5.646 | 5.526 | 5.550 | 831,139 | -0.04(-0.79%) |
Apr 13, 2012 | 5.694 | 5.706 | 5.594 | 5.594 | 1,210,193 | -0.08(-1.33%) |
Apr 12, 2012 | 5.541 | 5.670 | 5.541 | 5.670 | 1,332,815 | +0.14(+2.59%) |
Apr 11, 2012 | 5.480 | 5.526 | 5.449 | 5.526 | 1,700,295 | +0.08(+1.38%) |
Apr 10, 2012 | 5.559 | 5.570 | 5.422 | 5.451 | 2,544,053 | -0.11(-2.02%) |
Apr 09, 2012 | 5.651 | 5.675 | 5.523 | 5.563 | 1,884,539 | -0.12(-2.10%) |
Apr 05, 2012 | 5.760 | 5.760 | 5.642 | 5.683 | 1,349,666 | -0.07(-1.18%) |
Apr 04, 2012 | 5.780 | 5.809 | 5.729 | 5.751 | 1,456,232 | -0.06(-1.07%) |
Apr 03, 2012 | 5.809 | 5.839 | 5.786 | 5.813 | 1,200,567 | +0.00(+0.06%) |
Apr 02, 2012 | 5.831 | 5.859 | 5.718 | 5.809 | 2,291,599 | +0.00(+0.03%) |
Mar 30, 2012 | 5.749 | 5.815 | 5.736 | 5.808 | 1,564,364 | +0.09(+1.61%) |
Mar 29, 2012 | 5.679 | 5.716 | 5.641 | 5.716 | 1,417,850 | +0.04(+0.65%) |
Mar 28, 2012 | 5.668 | 5.694 | 5.618 | 5.679 | 1,190,349 | +0.00(+0.06%) |
Mar 27, 2012 | 5.703 | 5.703 | 5.648 | 5.675 | 987,872 | +0.00(+0.03%) |
Mar 26, 2012 | 5.675 | 5.690 | 5.598 | 5.673 | 1,417,659 | +0.06(+0.98%) |
Mar 23, 2012 | 5.602 | 5.710 | 5.580 | 5.618 | 2,140,720 | +0.02(+0.30%) |
Mar 22, 2012 | 5.556 | 5.627 | 5.514 | 5.602 | 1,187,813 | +0.04(+0.73%) |
Mar 21, 2012 | 5.530 | 5.565 | 5.477 | 5.561 | 2,106,506 | +0.04(+0.67%) |
Mar 20, 2012 | 5.615 | 5.620 | 5.512 | 5.525 | 2,691,008 | -0.11(-2.02%) |
Mar 19, 2012 | 5.697 | 5.703 | 5.616 | 5.638 | 1,237,562 | -0.05(-0.87%) |
Mar 16, 2012 | 5.725 | 5.725 | 5.651 | 5.688 | 1,074,909 | -0.01(-0.13%) |
Mar 15, 2012 | 5.705 | 5.721 | 5.618 | 5.695 | 2,077,559 | -0.02(-0.29%) |
Mar 14, 2012 | 5.784 | 5.789 | 5.699 | 5.712 | 2,070,001 | -0.10(-1.74%) |
Mar 13, 2012 | 5.798 | 5.813 | 5.736 | 5.813 | 1,084,926 | +0.05(+0.93%) |
Mar 12, 2012 | 5.694 | 5.819 | 5.694 | 5.760 | 1,817,498 | +0.07(+1.19%) |
Mar 09, 2012 | 5.651 | 5.732 | 5.638 | 5.692 | 1,453,979 | +0.05(+0.81%) |
Mar 08, 2012 | 5.591 | 5.657 | 5.572 | 5.646 | 1,502,775 | +0.10(+1.79%) |
Mar 07, 2012 | 5.539 | 5.563 | 5.497 | 5.547 | 3,080,699 | +0.03(+0.57%) |
Mar 06, 2012 | 5.449 | 5.526 | 5.426 | 5.515 | 1,544,047 | +0.02(+0.37%) |
Mar 05, 2012 | 5.440 | 5.514 | 5.409 | 5.495 | 1,648,485 | +0.06(+1.08%) |
Mar 02, 2012 | 5.457 | 5.484 | 5.412 | 5.436 | 4,301,116 | -0.01(-0.20%) |
Mar 01, 2012 | 5.482 | 5.499 | 5.423 | 5.447 | 3,375,252 | -0.01(-0.24%) |
Feb 29, 2012 | 5.530 | 5.541 | 5.429 | 5.460 | 1,873,297 | -0.03(-0.60%) |
Feb 28, 2012 | 5.521 | 5.548 | 5.480 | 5.493 | 1,885,769 | -0.03(-0.50%) |
Feb 27, 2012 | 5.501 | 5.548 | 5.412 | 5.521 | 1,386,019 | +0.07(+1.33%) |
Feb 24, 2012 | 5.423 | 5.490 | 5.421 | 5.448 | 1,801,279 | +0.01(+0.17%) |
Feb 23, 2012 | 5.423 | 5.488 | 5.396 | 5.439 | 4,419,742 | +0.03(+0.54%) |
Feb 22, 2012 | 5.419 | 5.426 | 5.399 | 5.410 | 2,094,560 | -0.01(-0.17%) |
Feb 21, 2012 | 5.426 | 5.432 | 5.363 | 5.419 | 2,382,177 | +0.05(+0.91%) |
Feb 17, 2012 | 5.368 | 5.390 | 5.354 | 5.370 | 1,218,630 | +0.01(+0.20%) |
Feb 16, 2012 | 5.314 | 5.378 | 5.278 | 5.359 | 1,230,829 | +0.04(+0.68%) |
Feb 15, 2012 | 5.378 | 5.379 | 5.309 | 5.323 | 1,165,276 | -0.03(-0.64%) |
Feb 14, 2012 | 5.343 | 5.381 | 5.334 | 5.358 | 1,429,216 | +0.02(+0.44%) |
Feb 13, 2012 | 5.267 | 5.385 | 5.227 | 5.334 | 2,869,150 | +0.11(+2.08%) |
Feb 10, 2012 | 5.256 | 5.287 | 5.100 | 5.225 | 2,850,422 | -0.02(-0.35%) |
Feb 09, 2012 | 5.276 | 5.309 | 5.220 | 5.243 | 3,784,885 | +0.07(+1.30%) |
Feb 08, 2012 | 5.151 | 5.230 | 5.132 | 5.176 | 1,675,392 | +0.03(+0.49%) |
Feb 07, 2012 | 5.127 | 5.189 | 5.123 | 5.151 | 1,628,254 | +0.01(+0.28%) |
Feb 06, 2012 | 5.172 | 5.172 | 5.113 | 5.136 | 2,594,934 | -0.05(-0.95%) |
Feb 03, 2012 | 5.247 | 5.247 | 5.158 | 5.185 | 2,401,285 | -0.01(-0.10%) |
Feb 02, 2012 | 5.272 | 5.274 | 5.181 | 5.191 | 2,046,673 | -0.11(-2.05%) |