Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.240 | 5.240 | 5.128 | 5.224 | 8,252,970 | -0.02(-0.38%) |
Apr 27, 2012 | 5.214 | 5.274 | 5.096 | 5.244 | 9,942,845 | +0.05(+0.92%) |
Apr 26, 2012 | 5.296 | 5.324 | 5.150 | 5.196 | 14,710,185 | -0.09(-1.74%) |
Apr 25, 2012 | 5.474 | 5.500 | 5.244 | 5.288 | 24,682,224 | +0.14(+2.72%) |
Apr 24, 2012 | 5.398 | 5.444 | 5.102 | 5.148 | 25,743,054 | -0.14(-2.57%) |
Apr 23, 2012 | 5.296 | 5.300 | 5.140 | 5.284 | 14,674,085 | -0.14(-2.51%) |
Apr 20, 2012 | 5.500 | 5.536 | 5.418 | 5.420 | 5,395,645 | -0.08(-1.38%) |
Apr 19, 2012 | 5.548 | 5.614 | 5.442 | 5.496 | 4,338,855 | -0.04(-0.65%) |
Apr 18, 2012 | 5.500 | 5.558 | 5.452 | 5.532 | 3,497,335 | +0.02(+0.40%) |
Apr 17, 2012 | 5.452 | 5.538 | 5.388 | 5.510 | 5,132,780 | +0.10(+1.85%) |
Apr 16, 2012 | 5.546 | 5.570 | 5.360 | 5.410 | 4,299,190 | -0.09(-1.64%) |
Apr 13, 2012 | 5.518 | 5.608 | 5.474 | 5.500 | 6,528,865 | -0.06(-1.04%) |
Apr 12, 2012 | 5.498 | 5.562 | 5.456 | 5.558 | 4,306,810 | +0.10(+1.87%) |
Apr 11, 2012 | 5.490 | 5.596 | 5.416 | 5.456 | 7,763,685 | +0.00(+0.07%) |
Apr 10, 2012 | 5.560 | 5.600 | 5.376 | 5.452 | 8,728,855 | -0.12(-2.22%) |
Apr 09, 2012 | 5.596 | 5.620 | 5.522 | 5.576 | 9,958,990 | -0.11(-1.97%) |
Apr 05, 2012 | 5.600 | 5.704 | 5.540 | 5.688 | 7,365,905 | +0.05(+0.85%) |
Apr 04, 2012 | 5.620 | 5.668 | 5.530 | 5.640 | 10,924,965 | -0.04(-0.77%) |
Apr 03, 2012 | 5.684 | 5.736 | 5.612 | 5.684 | 9,806,445 | +0.00(+0.00%) |
Apr 02, 2012 | 5.500 | 5.764 | 5.412 | 5.684 | 15,399,205 | +0.15(+2.78%) |
Mar 30, 2012 | 5.496 | 5.620 | 5.431 | 5.530 | 10,386,695 | +0.07(+1.36%) |
Mar 29, 2012 | 5.320 | 5.494 | 5.260 | 5.456 | 9,164,160 | +0.12(+2.33%) |
Mar 28, 2012 | 5.422 | 5.450 | 5.254 | 5.332 | 7,399,720 | -0.09(-1.70%) |
Mar 27, 2012 | 5.418 | 5.574 | 5.407 | 5.424 | 8,834,635 | -0.11(-1.95%) |
Mar 26, 2012 | 5.440 | 5.537 | 5.428 | 5.532 | 5,593,880 | +0.13(+2.33%) |
Mar 23, 2012 | 5.340 | 5.406 | 5.274 | 5.406 | 5,184,305 | +0.09(+1.65%) |
Mar 22, 2012 | 5.400 | 5.400 | 5.308 | 5.318 | 5,630,250 | -0.12(-2.13%) |
Mar 21, 2012 | 5.480 | 5.512 | 5.410 | 5.434 | 7,601,310 | -0.01(-0.18%) |
Mar 20, 2012 | 5.446 | 5.478 | 5.330 | 5.444 | 7,696,850 | -0.05(-0.91%) |
Mar 19, 2012 | 5.442 | 5.562 | 5.372 | 5.494 | 5,630,375 | +0.07(+1.29%) |
Mar 16, 2012 | 5.462 | 5.484 | 5.406 | 5.424 | 4,331,765 | -0.06(-1.13%) |
Mar 15, 2012 | 5.464 | 5.581 | 5.380 | 5.486 | 7,477,200 | +0.05(+0.96%) |
Mar 14, 2012 | 5.530 | 5.572 | 5.380 | 5.434 | 8,469,935 | -0.13(-2.30%) |
Mar 13, 2012 | 5.462 | 5.562 | 5.374 | 5.562 | 14,099,660 | +0.11(+2.09%) |
Mar 12, 2012 | 5.318 | 5.454 | 5.276 | 5.448 | 19,205,074 | +0.13(+2.44%) |
Mar 09, 2012 | 5.274 | 5.368 | 5.262 | 5.318 | 6,045,625 | +0.06(+1.06%) |
Mar 08, 2012 | 5.266 | 5.328 | 5.237 | 5.262 | 6,639,205 | +0.05(+0.92%) |
Mar 07, 2012 | 5.158 | 5.324 | 5.148 | 5.214 | 9,013,680 | +0.09(+1.68%) |
Mar 06, 2012 | 5.148 | 5.228 | 5.105 | 5.128 | 8,888,805 | -0.12(-2.32%) |
Mar 05, 2012 | 5.364 | 5.414 | 5.152 | 5.250 | 13,757,910 | -0.26(-4.68%) |
Mar 02, 2012 | 5.546 | 5.580 | 5.444 | 5.508 | 8,742,925 | -0.06(-1.04%) |
Mar 01, 2012 | 5.424 | 5.576 | 5.368 | 5.566 | 7,765,365 | +0.16(+2.88%) |
Feb 29, 2012 | 5.470 | 5.494 | 5.362 | 5.410 | 7,528,030 | -0.07(-1.28%) |
Feb 28, 2012 | 5.420 | 5.532 | 5.366 | 5.480 | 11,238,990 | +0.10(+1.93%) |
Feb 27, 2012 | 5.362 | 5.432 | 5.348 | 5.376 | 5,747,635 | -0.02(-0.41%) |
Feb 24, 2012 | 5.296 | 5.418 | 5.280 | 5.398 | 9,939,055 | +0.15(+2.82%) |
Feb 23, 2012 | 5.216 | 5.306 | 5.184 | 5.250 | 6,309,155 | +0.02(+0.46%) |
Feb 22, 2012 | 5.300 | 5.330 | 5.222 | 5.226 | 6,119,470 | -0.01(-0.27%) |
Feb 21, 2012 | 5.194 | 5.320 | 5.190 | 5.240 | 8,576,315 | +0.05(+0.92%) |
Feb 17, 2012 | 5.276 | 5.276 | 5.116 | 5.192 | 5,826,640 | -0.07(-1.33%) |
Feb 16, 2012 | 5.150 | 5.274 | 5.138 | 5.262 | 7,115,045 | +0.10(+1.90%) |
Feb 15, 2012 | 5.358 | 5.360 | 5.140 | 5.164 | 11,043,510 | -0.18(-3.30%) |
Feb 14, 2012 | 5.280 | 5.344 | 5.240 | 5.340 | 11,841,360 | +0.06(+1.21%) |
Feb 13, 2012 | 5.250 | 5.288 | 5.152 | 5.276 | 11,309,600 | +0.16(+3.15%) |
Feb 10, 2012 | 5.158 | 5.192 | 5.046 | 5.115 | 6,716,915 | -0.13(-2.46%) |
Feb 09, 2012 | 5.100 | 5.284 | 5.098 | 5.244 | 14,227,330 | +0.19(+3.76%) |
Feb 08, 2012 | 4.972 | 5.068 | 4.970 | 5.054 | 7,858,655 | +0.08(+1.69%) |
Feb 07, 2012 | 4.910 | 5.020 | 4.906 | 4.970 | 13,953,605 | -0.06(-1.11%) |
Feb 06, 2012 | 5.084 | 5.084 | 4.974 | 5.026 | 13,035,665 | -0.05(-0.99%) |
Feb 03, 2012 | 5.132 | 5.194 | 5.070 | 5.076 | 9,809,785 | -0.03(-0.59%) |
Feb 02, 2012 | 4.990 | 5.200 | 4.978 | 5.106 | 18,337,444 | +0.10(+1.96%) |