Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.694 | 5.714 | 5.647 | 5.670 | 501,892 | -0.02(-0.41%) |
Apr 27, 2012 | 5.643 | 5.698 | 5.616 | 5.694 | 425,349 | +0.07(+1.18%) |
Apr 26, 2012 | 5.553 | 5.639 | 5.541 | 5.627 | 513,538 | +0.07(+1.34%) |
Apr 25, 2012 | 5.553 | 5.592 | 5.525 | 5.553 | 443,276 | +0.04(+0.64%) |
Apr 24, 2012 | 5.498 | 5.521 | 5.470 | 5.518 | 439,270 | +0.01(+0.14%) |
Apr 23, 2012 | 5.502 | 5.510 | 5.455 | 5.510 | 519,885 | -0.03(-0.50%) |
Apr 20, 2012 | 5.588 | 5.604 | 5.529 | 5.537 | 300,753 | -0.04(-0.70%) |
Apr 19, 2012 | 5.619 | 5.622 | 5.537 | 5.576 | 321,394 | -0.04(-0.75%) |
Apr 18, 2012 | 5.576 | 5.619 | 5.569 | 5.619 | 415,487 | +0.03(+0.56%) |
Apr 17, 2012 | 5.548 | 5.599 | 5.548 | 5.587 | 364,128 | +0.05(+0.91%) |
Apr 16, 2012 | 5.498 | 5.556 | 5.451 | 5.537 | 639,985 | +0.05(+0.92%) |
Apr 13, 2012 | 5.494 | 5.509 | 5.451 | 5.486 | 431,729 | -0.04(-0.63%) |
Apr 12, 2012 | 5.490 | 5.529 | 5.471 | 5.521 | 392,973 | +0.05(+0.93%) |
Apr 11, 2012 | 5.471 | 5.513 | 5.455 | 5.471 | 491,133 | +0.02(+0.43%) |
Apr 10, 2012 | 5.521 | 5.552 | 5.416 | 5.447 | 653,717 | -0.08(-1.41%) |
Apr 09, 2012 | 5.529 | 5.541 | 5.490 | 5.525 | 550,572 | -0.03(-0.56%) |
Apr 05, 2012 | 5.568 | 5.583 | 5.552 | 5.556 | 436,292 | -0.03(-0.49%) |
Apr 04, 2012 | 5.587 | 5.591 | 5.560 | 5.583 | 504,707 | -0.03(-0.49%) |
Apr 03, 2012 | 5.650 | 5.665 | 5.592 | 5.611 | 599,185 | -0.06(-1.03%) |
Apr 02, 2012 | 5.580 | 5.689 | 5.580 | 5.669 | 400,711 | +0.04(+0.62%) |
Mar 30, 2012 | 5.646 | 5.681 | 5.619 | 5.634 | 485,275 | +0.03(+0.49%) |
Mar 29, 2012 | 5.587 | 5.611 | 5.557 | 5.607 | 427,812 | -0.02(-0.41%) |
Mar 28, 2012 | 5.611 | 5.630 | 5.560 | 5.630 | 369,871 | +0.03(+0.56%) |
Mar 27, 2012 | 5.603 | 5.626 | 5.598 | 5.599 | 431,135 | -0.00(-0.07%) |
Mar 26, 2012 | 5.630 | 5.650 | 5.572 | 5.603 | 592,887 | +0.03(+0.56%) |
Mar 23, 2012 | 5.587 | 5.603 | 5.545 | 5.572 | 464,323 | -0.01(-0.14%) |
Mar 22, 2012 | 5.568 | 5.661 | 5.556 | 5.580 | 728,686 | -0.03(-0.55%) |
Mar 21, 2012 | 5.619 | 5.634 | 5.592 | 5.611 | 312,978 | -0.02(-0.40%) |
Mar 20, 2012 | 5.633 | 5.633 | 5.560 | 5.633 | 406,848 | +0.01(+0.14%) |
Mar 19, 2012 | 5.606 | 5.625 | 5.602 | 5.625 | 415,575 | +0.02(+0.34%) |
Mar 16, 2012 | 5.560 | 5.610 | 5.560 | 5.606 | 391,753 | +0.07(+1.19%) |
Mar 15, 2012 | 5.529 | 5.575 | 5.529 | 5.540 | 522,400 | +0.04(+0.70%) |
Mar 14, 2012 | 5.579 | 5.602 | 5.502 | 5.502 | 807,887 | -0.06(-1.11%) |
Mar 13, 2012 | 5.544 | 5.618 | 5.536 | 5.564 | 522,938 | +0.04(+0.70%) |
Mar 12, 2012 | 5.552 | 5.583 | 5.521 | 5.525 | 464,229 | -0.01(-0.14%) |
Mar 09, 2012 | 5.567 | 5.627 | 5.533 | 5.533 | 384,185 | -0.03(-0.56%) |
Mar 08, 2012 | 5.641 | 5.641 | 5.560 | 5.564 | 463,919 | -0.00(-0.07%) |
Mar 07, 2012 | 5.645 | 5.645 | 5.513 | 5.567 | 644,622 | -0.04(-0.76%) |
Mar 06, 2012 | 5.645 | 5.645 | 5.475 | 5.610 | 1,441,462 | -0.08(-1.36%) |
Mar 05, 2012 | 5.579 | 5.691 | 5.552 | 5.687 | 1,104,033 | +0.12(+2.15%) |
Mar 02, 2012 | 5.606 | 5.625 | 5.567 | 5.567 | 1,131,085 | -0.05(-0.83%) |
Mar 01, 2012 | 5.579 | 5.614 | 5.567 | 5.614 | 845,109 | +0.05(+0.83%) |
Feb 29, 2012 | 5.594 | 5.602 | 5.548 | 5.567 | 610,873 | +0.00(+0.07%) |
Feb 28, 2012 | 5.517 | 5.567 | 5.509 | 5.564 | 427,167 | +0.04(+0.77%) |
Feb 27, 2012 | 5.513 | 5.521 | 5.478 | 5.521 | 611,740 | +0.01(+0.14%) |
Feb 24, 2012 | 5.459 | 5.513 | 5.455 | 5.513 | 534,554 | +0.08(+1.49%) |
Feb 23, 2012 | 5.401 | 5.448 | 5.390 | 5.432 | 571,031 | +0.02(+0.29%) |
Feb 22, 2012 | 5.451 | 5.459 | 5.401 | 5.417 | 616,644 | -0.03(-0.64%) |
Feb 21, 2012 | 5.548 | 5.552 | 5.451 | 5.451 | 691,590 | -0.10(-1.81%) |
Feb 17, 2012 | 5.506 | 5.552 | 5.490 | 5.552 | 415,820 | +0.07(+1.36%) |
Feb 16, 2012 | 5.454 | 5.477 | 5.435 | 5.477 | 558,559 | +0.03(+0.63%) |
Feb 15, 2012 | 5.497 | 5.520 | 5.435 | 5.443 | 808,423 | -0.03(-0.63%) |
Feb 14, 2012 | 5.470 | 5.489 | 5.416 | 5.477 | 720,940 | +0.01(+0.14%) |
Feb 13, 2012 | 5.428 | 5.474 | 5.416 | 5.470 | 597,752 | +0.10(+1.79%) |
Feb 10, 2012 | 5.397 | 5.401 | 5.351 | 5.374 | 765,022 | -0.08(-1.41%) |
Feb 09, 2012 | 5.405 | 5.451 | 5.385 | 5.451 | 638,083 | +0.05(+0.85%) |
Feb 08, 2012 | 5.355 | 5.412 | 5.355 | 5.405 | 627,183 | +0.05(+0.86%) |
Feb 07, 2012 | 5.355 | 5.393 | 5.339 | 5.358 | 614,887 | -0.00(-0.07%) |
Feb 06, 2012 | 5.358 | 5.366 | 5.324 | 5.362 | 605,029 | -0.02(-0.43%) |
Feb 03, 2012 | 5.405 | 5.408 | 5.374 | 5.385 | 612,576 | +0.05(+0.94%) |
Feb 02, 2012 | 5.286 | 5.335 | 5.236 | 5.335 | 559,581 | +0.03(+0.51%) |