Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.536 | 5.621 | 5.513 | 5.567 | 764,564 | +0.01(+0.14%) |
Apr 27, 2012 | 5.482 | 5.574 | 5.413 | 5.559 | 854,611 | +0.09(+1.61%) |
Apr 26, 2012 | 5.452 | 5.521 | 5.440 | 5.471 | 774,168 | +0.00(+0.00%) |
Apr 25, 2012 | 5.433 | 5.475 | 5.367 | 5.471 | 1,070,578 | +0.10(+1.78%) |
Apr 24, 2012 | 5.295 | 5.444 | 5.256 | 5.375 | 947,591 | +0.08(+1.52%) |
Apr 23, 2012 | 5.371 | 5.390 | 5.252 | 5.295 | 1,122,108 | -0.14(-2.54%) |
Apr 20, 2012 | 5.479 | 5.502 | 5.367 | 5.433 | 1,069,485 | +0.10(+1.94%) |
Apr 19, 2012 | 5.344 | 5.440 | 5.310 | 5.329 | 1,363,053 | -0.02(-0.36%) |
Apr 18, 2012 | 5.482 | 5.494 | 5.348 | 5.348 | 1,727,146 | -0.15(-2.65%) |
Apr 17, 2012 | 5.475 | 5.582 | 5.475 | 5.494 | 808,290 | +0.07(+1.34%) |
Apr 16, 2012 | 5.475 | 5.544 | 5.417 | 5.421 | 892,809 | -0.03(-0.63%) |
Apr 13, 2012 | 5.548 | 5.578 | 5.429 | 5.456 | 637,774 | -0.12(-2.06%) |
Apr 12, 2012 | 5.513 | 5.590 | 5.448 | 5.571 | 811,545 | +0.05(+0.90%) |
Apr 11, 2012 | 5.456 | 5.551 | 5.433 | 5.521 | 971,470 | +0.13(+2.35%) |
Apr 10, 2012 | 5.663 | 5.686 | 5.367 | 5.394 | 1,919,897 | -0.28(-5.00%) |
Apr 09, 2012 | 5.759 | 5.759 | 5.609 | 5.678 | 1,297,203 | -0.14(-2.44%) |
Apr 05, 2012 | 5.816 | 5.862 | 5.778 | 5.820 | 683,824 | -0.04(-0.65%) |
Apr 04, 2012 | 5.954 | 5.988 | 5.755 | 5.858 | 1,476,146 | -0.14(-2.36%) |
Apr 03, 2012 | 5.981 | 6.058 | 5.958 | 6.000 | 949,605 | -0.02(-0.38%) |
Apr 02, 2012 | 6.088 | 6.119 | 5.966 | 6.023 | 1,317,243 | -0.07(-1.07%) |
Mar 30, 2012 | 6.123 | 6.151 | 5.996 | 6.088 | 1,730,868 | +0.03(+0.51%) |
Mar 29, 2012 | 5.969 | 6.084 | 5.889 | 6.058 | 1,776,787 | +0.05(+0.77%) |
Mar 28, 2012 | 5.747 | 6.035 | 5.747 | 6.012 | 2,796,718 | +0.30(+5.31%) |
Mar 27, 2012 | 5.705 | 5.816 | 5.693 | 5.709 | 1,343,201 | +0.02(+0.27%) |
Mar 26, 2012 | 5.716 | 5.751 | 5.636 | 5.693 | 1,610,881 | +0.02(+0.41%) |
Mar 23, 2012 | 5.624 | 5.693 | 5.505 | 5.670 | 1,222,061 | +0.04(+0.68%) |
Mar 22, 2012 | 5.736 | 5.743 | 5.582 | 5.632 | 1,560,308 | -0.17(-2.97%) |
Mar 21, 2012 | 5.705 | 5.835 | 5.663 | 5.805 | 1,357,651 | +0.09(+1.61%) |
Mar 20, 2012 | 5.801 | 5.812 | 5.624 | 5.713 | 2,344,623 | -0.15(-2.61%) |
Mar 19, 2012 | 5.881 | 6.054 | 5.847 | 5.866 | 2,947,457 | +0.00(+0.07%) |
Mar 16, 2012 | 5.667 | 5.939 | 5.644 | 5.862 | 5,852,146 | +0.34(+6.11%) |
Mar 15, 2012 | 5.329 | 5.598 | 5.222 | 5.525 | 3,696,995 | +0.28(+5.26%) |
Mar 14, 2012 | 5.295 | 5.310 | 5.214 | 5.249 | 1,218,779 | -0.06(-1.16%) |
Mar 13, 2012 | 5.160 | 5.310 | 5.122 | 5.310 | 1,174,509 | +0.20(+3.90%) |
Mar 12, 2012 | 5.149 | 5.168 | 5.053 | 5.111 | 890,467 | -0.05(-0.89%) |
Mar 09, 2012 | 5.111 | 5.226 | 5.065 | 5.157 | 991,012 | +0.05(+0.90%) |
Mar 08, 2012 | 5.107 | 5.145 | 5.030 | 5.111 | 962,339 | +0.04(+0.83%) |
Mar 07, 2012 | 5.007 | 5.111 | 4.992 | 5.068 | 1,191,867 | +0.07(+1.46%) |
Mar 06, 2012 | 5.195 | 5.199 | 4.996 | 4.996 | 3,355,195 | -0.28(-5.24%) |
Mar 05, 2012 | 5.341 | 5.356 | 5.214 | 5.272 | 1,901,245 | -0.06(-1.15%) |
Mar 02, 2012 | 5.421 | 5.425 | 5.298 | 5.333 | 1,538,811 | -0.07(-1.28%) |
Mar 01, 2012 | 5.398 | 5.513 | 5.383 | 5.402 | 1,909,565 | +0.05(+0.86%) |
Feb 29, 2012 | 5.536 | 5.651 | 5.337 | 5.356 | 3,604,173 | -0.18(-3.25%) |
Feb 28, 2012 | 5.720 | 5.747 | 5.502 | 5.536 | 1,951,750 | -0.17(-2.96%) |
Feb 27, 2012 | 5.594 | 5.751 | 5.529 | 5.705 | 1,465,695 | +0.11(+1.99%) |
Feb 24, 2012 | 5.682 | 5.743 | 5.586 | 5.594 | 2,494,744 | -0.09(-1.62%) |
Feb 23, 2012 | 5.475 | 5.720 | 5.475 | 5.686 | 2,041,752 | +0.24(+4.44%) |
Feb 22, 2012 | 5.544 | 5.555 | 5.436 | 5.444 | 1,780,741 | -0.12(-2.20%) |
Feb 21, 2012 | 5.667 | 5.759 | 5.559 | 5.567 | 3,071,070 | -0.07(-1.16%) |
Feb 17, 2012 | 5.598 | 5.718 | 5.598 | 5.632 | 3,989,268 | +0.08(+1.49%) |
Feb 16, 2012 | 5.335 | 5.561 | 5.316 | 5.549 | 4,983,889 | +0.25(+4.75%) |
Feb 15, 2012 | 5.313 | 5.313 | 5.226 | 5.298 | 2,719,063 | +0.06(+1.22%) |
Feb 14, 2012 | 5.200 | 5.298 | 5.140 | 5.234 | 2,741,875 | +0.07(+1.38%) |
Feb 13, 2012 | 5.129 | 5.245 | 5.076 | 5.162 | 2,278,959 | +0.01(+0.15%) |
Feb 10, 2012 | 5.260 | 5.268 | 5.132 | 5.155 | 2,579,216 | -0.20(-3.72%) |
Feb 09, 2012 | 5.399 | 5.444 | 5.309 | 5.354 | 1,038,603 | -0.04(-0.77%) |
Feb 08, 2012 | 5.414 | 5.455 | 5.369 | 5.395 | 1,695,670 | -0.02(-0.35%) |
Feb 07, 2012 | 5.489 | 5.527 | 5.392 | 5.414 | 1,657,839 | -0.07(-1.23%) |
Feb 06, 2012 | 5.309 | 5.572 | 5.298 | 5.482 | 2,238,969 | +0.17(+3.18%) |
Feb 03, 2012 | 5.324 | 5.350 | 5.268 | 5.313 | 1,832,235 | +0.03(+0.50%) |
Feb 02, 2012 | 5.298 | 5.298 | 5.219 | 5.286 | 1,361,867 | +0.03(+0.50%) |