Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.738 | 5.738 | 5.664 | 5.738 | 123,398 | +0.03(+0.60%) |
Apr 27, 2012 | 5.734 | 5.734 | 5.672 | 5.703 | 115,915 | +0.01(+0.11%) |
Apr 26, 2012 | 5.693 | 5.701 | 5.668 | 5.697 | 131,303 | +0.04(+0.65%) |
Apr 25, 2012 | 5.644 | 5.668 | 5.632 | 5.660 | 159,310 | +0.02(+0.29%) |
Apr 24, 2012 | 5.648 | 5.648 | 5.603 | 5.644 | 199,736 | +0.01(+0.22%) |
Apr 23, 2012 | 5.534 | 5.632 | 5.522 | 5.632 | 160,575 | +0.10(+1.77%) |
Apr 20, 2012 | 5.505 | 5.534 | 5.505 | 5.534 | 90,036 | +0.03(+0.52%) |
Apr 19, 2012 | 5.505 | 5.510 | 5.485 | 5.505 | 68,070 | +0.00(+0.00%) |
Apr 18, 2012 | 5.510 | 5.518 | 5.485 | 5.505 | 136,086 | -0.01(-0.22%) |
Apr 17, 2012 | 5.477 | 5.518 | 5.471 | 5.518 | 111,509 | +0.04(+0.74%) |
Apr 16, 2012 | 5.489 | 5.497 | 5.477 | 5.477 | 130,782 | -0.01(-0.22%) |
Apr 13, 2012 | 5.477 | 5.489 | 5.416 | 5.489 | 71,501 | +0.01(+0.22%) |
Apr 12, 2012 | 5.408 | 5.477 | 5.408 | 5.477 | 123,901 | +0.02(+0.30%) |
Apr 11, 2012 | 5.489 | 5.489 | 5.457 | 5.461 | 95,979 | -0.03(-0.59%) |
Apr 10, 2012 | 5.518 | 5.522 | 5.448 | 5.493 | 185,832 | -0.02(-0.44%) |
Apr 09, 2012 | 5.461 | 5.518 | 5.461 | 5.518 | 175,884 | +0.02(+0.30%) |
Apr 05, 2012 | 5.481 | 5.522 | 5.481 | 5.501 | 107,686 | +0.00(+0.00%) |
Apr 04, 2012 | 5.493 | 5.530 | 5.493 | 5.501 | 119,319 | -0.04(-0.73%) |
Apr 03, 2012 | 5.558 | 5.579 | 5.522 | 5.542 | 111,401 | -0.01(-0.15%) |
Apr 02, 2012 | 5.534 | 5.579 | 5.493 | 5.550 | 149,897 | +0.03(+0.59%) |
Mar 30, 2012 | 5.534 | 5.534 | 5.485 | 5.518 | 97,644 | +0.01(+0.15%) |
Mar 29, 2012 | 5.518 | 5.522 | 5.489 | 5.510 | 106,090 | -0.03(-0.59%) |
Mar 28, 2012 | 5.538 | 5.550 | 5.518 | 5.542 | 149,821 | -0.02(-0.37%) |
Mar 27, 2012 | 5.587 | 5.595 | 5.546 | 5.562 | 123,896 | -0.00(-0.07%) |
Mar 26, 2012 | 5.611 | 5.611 | 5.546 | 5.567 | 105,964 | -0.01(-0.15%) |
Mar 23, 2012 | 5.510 | 5.575 | 5.500 | 5.575 | 71,800 | +0.07(+1.18%) |
Mar 22, 2012 | 5.518 | 5.526 | 5.493 | 5.510 | 111,418 | -0.02(-0.29%) |
Mar 21, 2012 | 5.493 | 5.546 | 5.493 | 5.526 | 117,148 | +0.02(+0.30%) |
Mar 20, 2012 | 5.444 | 5.538 | 5.444 | 5.510 | 111,554 | +0.02(+0.37%) |
Mar 19, 2012 | 5.505 | 5.505 | 5.453 | 5.489 | 220,200 | -0.02(-0.37%) |
Mar 16, 2012 | 5.599 | 5.603 | 5.505 | 5.510 | 156,194 | -0.09(-1.60%) |
Mar 15, 2012 | 5.620 | 5.640 | 5.591 | 5.599 | 132,074 | -0.04(-0.65%) |
Mar 14, 2012 | 5.672 | 5.679 | 5.620 | 5.636 | 202,136 | -0.04(-0.65%) |
Mar 13, 2012 | 5.672 | 5.693 | 5.652 | 5.672 | 140,148 | -0.03(-0.50%) |
Mar 12, 2012 | 5.701 | 5.738 | 5.681 | 5.701 | 186,989 | -0.01(-0.21%) |
Mar 09, 2012 | 5.762 | 5.762 | 5.705 | 5.713 | 116,016 | -0.03(-0.50%) |
Mar 08, 2012 | 5.717 | 5.742 | 5.685 | 5.742 | 94,359 | +0.03(+0.57%) |
Mar 07, 2012 | 5.664 | 5.729 | 5.664 | 5.709 | 138,228 | +0.04(+0.79%) |
Mar 06, 2012 | 5.701 | 5.721 | 5.660 | 5.664 | 145,870 | -0.08(-1.35%) |
Mar 05, 2012 | 5.770 | 5.783 | 5.729 | 5.742 | 127,000 | -0.04(-0.77%) |
Mar 02, 2012 | 5.835 | 5.835 | 5.774 | 5.786 | 116,313 | -0.03(-0.49%) |
Mar 01, 2012 | 5.823 | 5.831 | 5.774 | 5.815 | 110,856 | +0.02(+0.28%) |
Feb 29, 2012 | 5.856 | 5.876 | 5.799 | 5.799 | 132,341 | -0.07(-1.18%) |
Feb 28, 2012 | 5.888 | 5.888 | 5.852 | 5.868 | 104,562 | +0.00(+0.00%) |
Feb 27, 2012 | 5.864 | 5.880 | 5.827 | 5.868 | 113,275 | -0.00(-0.07%) |
Feb 24, 2012 | 5.839 | 5.872 | 5.839 | 5.872 | 112,099 | +0.02(+0.35%) |
Feb 23, 2012 | 5.795 | 5.852 | 5.795 | 5.852 | 146,317 | +0.06(+0.98%) |
Feb 22, 2012 | 5.750 | 5.811 | 5.742 | 5.795 | 154,600 | +0.07(+1.14%) |
Feb 21, 2012 | 5.738 | 5.760 | 5.709 | 5.729 | 159,966 | -0.02(-0.28%) |
Feb 17, 2012 | 5.754 | 5.762 | 5.717 | 5.746 | 105,056 | +0.00(+0.01%) |
Feb 16, 2012 | 5.729 | 5.746 | 5.693 | 5.745 | 122,872 | -0.00(-0.08%) |
Feb 15, 2012 | 5.782 | 5.782 | 5.725 | 5.750 | 106,922 | -0.01(-0.14%) |
Feb 14, 2012 | 5.782 | 5.782 | 5.709 | 5.758 | 93,388 | -0.03(-0.49%) |
Feb 13, 2012 | 5.754 | 5.786 | 5.713 | 5.786 | 129,146 | +0.05(+0.85%) |
Feb 10, 2012 | 5.697 | 5.799 | 5.652 | 5.738 | 147,911 | +0.03(+0.50%) |
Feb 09, 2012 | 5.713 | 5.734 | 5.701 | 5.709 | 90,800 | -0.02(-0.28%) |
Feb 08, 2012 | 5.786 | 5.786 | 5.709 | 5.725 | 153,109 | -0.04(-0.71%) |
Feb 07, 2012 | 5.705 | 5.766 | 5.705 | 5.766 | 104,650 | +0.06(+1.07%) |
Feb 06, 2012 | 5.709 | 5.734 | 5.697 | 5.705 | 106,622 | -0.03(-0.50%) |
Feb 03, 2012 | 5.746 | 5.795 | 5.729 | 5.734 | 174,464 | -0.01(-0.14%) |
Feb 02, 2012 | 5.721 | 5.746 | 5.689 | 5.742 | 216,543 | +0.00(+0.00%) |