Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.128 | 5.179 | 5.018 | 5.143 | 915,797 | -0.01(-0.28%) |
Apr 27, 2012 | 5.227 | 5.234 | 5.139 | 5.157 | 357,405 | -0.07(-1.33%) |
Apr 26, 2012 | 5.227 | 5.230 | 5.161 | 5.227 | 366,869 | -0.00(-0.07%) |
Apr 25, 2012 | 5.252 | 5.274 | 5.183 | 5.230 | 367,877 | +0.01(+0.28%) |
Apr 24, 2012 | 5.146 | 5.292 | 5.143 | 5.216 | 357,641 | +0.08(+1.56%) |
Apr 23, 2012 | 5.132 | 5.154 | 5.110 | 5.135 | 573,639 | -0.07(-1.33%) |
Apr 20, 2012 | 5.164 | 5.278 | 5.135 | 5.205 | 290,369 | +0.06(+1.13%) |
Apr 19, 2012 | 5.212 | 5.219 | 5.128 | 5.146 | 295,854 | -0.08(-1.47%) |
Apr 18, 2012 | 5.321 | 5.362 | 5.172 | 5.223 | 420,269 | -0.14(-2.52%) |
Apr 17, 2012 | 5.402 | 5.471 | 5.289 | 5.358 | 363,345 | -0.03(-0.47%) |
Apr 16, 2012 | 5.446 | 5.515 | 5.337 | 5.383 | 267,022 | -0.01(-0.27%) |
Apr 13, 2012 | 5.274 | 5.489 | 5.132 | 5.398 | 873,247 | +0.09(+1.72%) |
Apr 12, 2012 | 5.245 | 5.329 | 5.110 | 5.307 | 586,549 | +0.05(+1.04%) |
Apr 11, 2012 | 5.267 | 5.270 | 5.216 | 5.252 | 292,254 | +0.04(+0.70%) |
Apr 10, 2012 | 5.394 | 5.537 | 5.164 | 5.216 | 873,576 | -0.16(-3.05%) |
Apr 09, 2012 | 5.409 | 5.463 | 5.358 | 5.380 | 493,402 | -0.11(-1.93%) |
Apr 05, 2012 | 5.566 | 5.628 | 5.486 | 5.486 | 456,781 | -0.11(-1.96%) |
Apr 04, 2012 | 5.624 | 5.672 | 5.511 | 5.595 | 480,785 | -0.09(-1.54%) |
Apr 03, 2012 | 5.675 | 5.781 | 5.643 | 5.683 | 590,670 | -0.01(-0.26%) |
Apr 02, 2012 | 5.664 | 5.759 | 5.632 | 5.697 | 623,738 | +0.00(+0.00%) |
Mar 30, 2012 | 5.650 | 5.748 | 5.573 | 5.697 | 696,144 | +0.12(+2.16%) |
Mar 29, 2012 | 5.635 | 5.635 | 5.529 | 5.577 | 298,364 | -0.11(-1.93%) |
Mar 28, 2012 | 5.752 | 5.768 | 5.610 | 5.686 | 378,467 | -0.03(-0.45%) |
Mar 27, 2012 | 5.748 | 5.781 | 5.712 | 5.712 | 433,007 | -0.05(-0.95%) |
Mar 26, 2012 | 5.657 | 5.803 | 5.606 | 5.767 | 811,515 | +0.14(+2.46%) |
Mar 23, 2012 | 5.391 | 5.654 | 5.391 | 5.628 | 861,386 | +0.23(+4.33%) |
Mar 22, 2012 | 5.504 | 5.515 | 5.336 | 5.394 | 782,944 | -0.16(-2.95%) |
Mar 21, 2012 | 5.551 | 5.650 | 5.519 | 5.559 | 535,338 | +0.04(+0.79%) |
Mar 20, 2012 | 5.456 | 5.529 | 5.456 | 5.515 | 627,461 | +0.02(+0.40%) |
Mar 19, 2012 | 5.504 | 5.566 | 5.398 | 5.493 | 640,415 | +0.02(+0.33%) |
Mar 16, 2012 | 5.464 | 5.511 | 5.424 | 5.475 | 597,810 | -0.01(-0.20%) |
Mar 15, 2012 | 5.504 | 5.577 | 5.467 | 5.486 | 1,172,675 | -0.03(-0.46%) |
Mar 14, 2012 | 5.694 | 5.694 | 5.431 | 5.511 | 869,781 | -0.19(-3.39%) |
Mar 13, 2012 | 5.664 | 5.730 | 5.582 | 5.705 | 1,091,654 | +0.08(+1.49%) |
Mar 12, 2012 | 5.559 | 5.661 | 5.508 | 5.621 | 760,301 | -0.04(-0.65%) |
Mar 09, 2012 | 5.588 | 5.674 | 5.548 | 5.657 | 1,389,308 | +0.07(+1.24%) |
Mar 08, 2012 | 5.467 | 5.591 | 5.429 | 5.588 | 1,185,141 | +0.16(+2.89%) |
Mar 07, 2012 | 5.292 | 5.464 | 5.172 | 5.431 | 1,250,298 | +0.19(+3.69%) |
Mar 06, 2012 | 5.300 | 5.300 | 5.201 | 5.237 | 721,217 | -0.11(-2.05%) |
Mar 05, 2012 | 5.172 | 5.376 | 5.079 | 5.347 | 1,255,320 | +0.15(+2.95%) |
Mar 02, 2012 | 5.237 | 5.245 | 5.102 | 5.194 | 617,228 | -0.03(-0.49%) |
Mar 01, 2012 | 5.110 | 5.245 | 5.095 | 5.219 | 1,024,012 | +0.11(+2.14%) |
Feb 29, 2012 | 5.106 | 5.164 | 5.084 | 5.110 | 541,574 | +0.00(+0.07%) |
Feb 28, 2012 | 5.106 | 5.154 | 5.051 | 5.106 | 738,722 | -0.00(-0.07%) |
Feb 27, 2012 | 5.040 | 5.139 | 4.931 | 5.110 | 958,416 | +0.00(+0.00%) |
Feb 24, 2012 | 5.179 | 5.183 | 5.099 | 5.110 | 770,685 | -0.08(-1.55%) |
Feb 23, 2012 | 4.814 | 5.201 | 4.810 | 5.190 | 1,790,158 | +0.35(+7.24%) |
Feb 22, 2012 | 4.847 | 4.865 | 4.748 | 4.840 | 1,875,475 | -0.02(-0.45%) |
Feb 21, 2012 | 4.956 | 4.975 | 4.799 | 4.862 | 1,830,094 | -0.11(-2.13%) |
Feb 17, 2012 | 5.037 | 5.055 | 4.887 | 4.967 | 1,998,322 | -0.08(-1.52%) |
Feb 16, 2012 | 4.949 | 5.080 | 4.938 | 5.044 | 1,569,609 | +0.10(+2.07%) |
Feb 15, 2012 | 5.014 | 5.050 | 4.938 | 4.942 | 1,432,296 | -0.04(-0.73%) |
Feb 14, 2012 | 5.058 | 5.083 | 4.895 | 4.978 | 2,408,555 | -0.12(-2.27%) |
Feb 13, 2012 | 5.217 | 5.231 | 4.974 | 5.094 | 3,190,458 | -0.10(-1.88%) |
Feb 10, 2012 | 5.788 | 5.901 | 5.181 | 5.191 | 3,589,658 | -0.78(-13.08%) |
Feb 09, 2012 | 5.908 | 6.034 | 5.854 | 5.973 | 1,179,336 | +0.08(+1.35%) |
Feb 08, 2012 | 5.904 | 6.013 | 5.861 | 5.893 | 596,804 | -0.02(-0.37%) |
Feb 07, 2012 | 5.879 | 5.940 | 5.828 | 5.915 | 780,493 | -0.01(-0.12%) |
Feb 06, 2012 | 5.951 | 5.984 | 5.781 | 5.922 | 802,167 | -0.05(-0.91%) |
Feb 03, 2012 | 5.854 | 6.059 | 5.823 | 5.976 | 1,810,010 | +0.18(+3.19%) |
Feb 02, 2012 | 5.571 | 5.799 | 5.550 | 5.792 | 1,241,049 | +0.19(+3.36%) |