Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.817 | 5.817 | 5.686 | 5.715 | 2,076,014 | -0.07(-1.19%) |
Apr 27, 2012 | 5.831 | 5.837 | 5.733 | 5.784 | 1,458,423 | -0.04(-0.62%) |
Apr 26, 2012 | 5.617 | 5.831 | 5.617 | 5.820 | 1,540,275 | +0.19(+3.38%) |
Apr 25, 2012 | 5.588 | 5.630 | 5.565 | 5.630 | 726,115 | +0.08(+1.44%) |
Apr 24, 2012 | 5.525 | 5.556 | 5.503 | 5.550 | 1,435,951 | +0.02(+0.33%) |
Apr 23, 2012 | 5.527 | 5.537 | 5.472 | 5.532 | 1,563,089 | -0.02(-0.36%) |
Apr 20, 2012 | 5.559 | 5.572 | 5.527 | 5.552 | 977,578 | +0.05(+0.86%) |
Apr 19, 2012 | 5.516 | 5.539 | 5.481 | 5.505 | 953,853 | -0.02(-0.30%) |
Apr 18, 2012 | 5.480 | 5.521 | 5.448 | 5.521 | 1,236,965 | +0.03(+0.53%) |
Apr 17, 2012 | 5.529 | 5.547 | 5.476 | 5.492 | 809,574 | +0.02(+0.36%) |
Apr 16, 2012 | 5.567 | 5.567 | 5.449 | 5.472 | 842,972 | -0.04(-0.79%) |
Apr 13, 2012 | 5.614 | 5.626 | 5.516 | 5.516 | 1,227,423 | -0.07(-1.33%) |
Apr 12, 2012 | 5.463 | 5.591 | 5.463 | 5.590 | 1,351,791 | +0.14(+2.59%) |
Apr 11, 2012 | 5.404 | 5.449 | 5.373 | 5.449 | 1,724,504 | +0.07(+1.38%) |
Apr 10, 2012 | 5.481 | 5.492 | 5.346 | 5.375 | 2,580,275 | -0.11(-2.02%) |
Apr 09, 2012 | 5.572 | 5.596 | 5.445 | 5.485 | 1,911,371 | -0.12(-2.10%) |
Apr 05, 2012 | 5.679 | 5.679 | 5.563 | 5.603 | 1,368,883 | -0.07(-1.18%) |
Apr 04, 2012 | 5.699 | 5.728 | 5.648 | 5.670 | 1,476,965 | -0.06(-1.07%) |
Apr 03, 2012 | 5.728 | 5.757 | 5.704 | 5.731 | 1,217,661 | +0.00(+0.06%) |
Apr 02, 2012 | 5.750 | 5.777 | 5.637 | 5.728 | 2,324,226 | +0.00(+0.03%) |
Mar 30, 2012 | 5.668 | 5.733 | 5.655 | 5.726 | 1,586,637 | +0.09(+1.61%) |
Mar 29, 2012 | 5.599 | 5.635 | 5.562 | 5.635 | 1,438,037 | +0.04(+0.65%) |
Mar 28, 2012 | 5.588 | 5.614 | 5.539 | 5.599 | 1,207,297 | +0.00(+0.06%) |
Mar 27, 2012 | 5.623 | 5.623 | 5.568 | 5.596 | 1,001,937 | +0.00(+0.03%) |
Mar 26, 2012 | 5.596 | 5.610 | 5.519 | 5.594 | 1,437,844 | +0.05(+0.98%) |
Mar 23, 2012 | 5.523 | 5.630 | 5.501 | 5.539 | 2,171,200 | +0.02(+0.30%) |
Mar 22, 2012 | 5.478 | 5.548 | 5.436 | 5.523 | 1,204,725 | +0.04(+0.73%) |
Mar 21, 2012 | 5.452 | 5.487 | 5.400 | 5.483 | 2,136,498 | +0.04(+0.67%) |
Mar 20, 2012 | 5.536 | 5.541 | 5.434 | 5.447 | 2,729,322 | -0.11(-2.02%) |
Mar 19, 2012 | 5.617 | 5.623 | 5.538 | 5.559 | 1,255,182 | -0.05(-0.87%) |
Mar 16, 2012 | 5.644 | 5.644 | 5.572 | 5.608 | 1,090,213 | -0.01(-0.13%) |
Mar 15, 2012 | 5.625 | 5.641 | 5.539 | 5.616 | 2,107,139 | -0.02(-0.29%) |
Mar 14, 2012 | 5.702 | 5.708 | 5.619 | 5.632 | 2,099,474 | -0.10(-1.74%) |
Mar 13, 2012 | 5.717 | 5.731 | 5.655 | 5.731 | 1,100,373 | +0.05(+0.93%) |
Mar 12, 2012 | 5.614 | 5.737 | 5.614 | 5.679 | 1,843,376 | +0.07(+1.19%) |
Mar 09, 2012 | 5.572 | 5.652 | 5.559 | 5.612 | 1,474,680 | +0.05(+0.81%) |
Mar 08, 2012 | 5.512 | 5.577 | 5.494 | 5.567 | 1,524,172 | +0.10(+1.79%) |
Mar 07, 2012 | 5.461 | 5.485 | 5.420 | 5.469 | 3,124,562 | +0.03(+0.57%) |
Mar 06, 2012 | 5.373 | 5.449 | 5.350 | 5.438 | 1,566,031 | +0.02(+0.37%) |
Mar 05, 2012 | 5.364 | 5.436 | 5.334 | 5.418 | 1,671,955 | +0.06(+1.08%) |
Mar 02, 2012 | 5.380 | 5.407 | 5.336 | 5.360 | 4,362,355 | -0.01(-0.20%) |
Mar 01, 2012 | 5.405 | 5.422 | 5.347 | 5.371 | 3,423,308 | -0.01(-0.24%) |
Feb 29, 2012 | 5.452 | 5.463 | 5.353 | 5.384 | 1,899,969 | -0.03(-0.60%) |
Feb 28, 2012 | 5.443 | 5.471 | 5.404 | 5.416 | 1,912,618 | -0.03(-0.50%) |
Feb 27, 2012 | 5.423 | 5.471 | 5.336 | 5.443 | 1,405,753 | +0.07(+1.33%) |
Feb 24, 2012 | 5.347 | 5.413 | 5.345 | 5.372 | 1,826,926 | +0.01(+0.17%) |
Feb 23, 2012 | 5.347 | 5.411 | 5.320 | 5.363 | 4,482,670 | +0.03(+0.54%) |
Feb 22, 2012 | 5.343 | 5.350 | 5.323 | 5.334 | 2,124,383 | -0.01(-0.17%) |
Feb 21, 2012 | 5.350 | 5.356 | 5.288 | 5.343 | 2,416,094 | +0.05(+0.91%) |
Feb 17, 2012 | 5.293 | 5.315 | 5.279 | 5.295 | 1,235,981 | +0.01(+0.20%) |
Feb 16, 2012 | 5.239 | 5.302 | 5.204 | 5.284 | 1,248,354 | +0.04(+0.68%) |
Feb 15, 2012 | 5.302 | 5.304 | 5.234 | 5.248 | 1,181,868 | -0.03(-0.64%) |
Feb 14, 2012 | 5.268 | 5.306 | 5.259 | 5.282 | 1,449,566 | +0.02(+0.44%) |
Feb 13, 2012 | 5.193 | 5.309 | 5.153 | 5.259 | 2,910,002 | +0.11(+2.08%) |
Feb 10, 2012 | 5.182 | 5.213 | 5.028 | 5.152 | 2,891,006 | -0.02(-0.35%) |
Feb 09, 2012 | 5.202 | 5.234 | 5.146 | 5.170 | 3,838,774 | +0.07(+1.30%) |
Feb 08, 2012 | 5.078 | 5.157 | 5.060 | 5.103 | 1,699,247 | +0.03(+0.49%) |
Feb 07, 2012 | 5.055 | 5.117 | 5.051 | 5.078 | 1,651,437 | +0.01(+0.28%) |
Feb 06, 2012 | 5.100 | 5.100 | 5.041 | 5.064 | 2,631,881 | -0.05(-0.95%) |
Feb 03, 2012 | 5.173 | 5.173 | 5.085 | 5.112 | 2,435,475 | -0.01(-0.10%) |
Feb 02, 2012 | 5.198 | 5.200 | 5.109 | 5.118 | 2,075,813 | -0.11(-2.05%) |