Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.662 | 4.662 | 4.653 | 4.662 | 3,934 | +0.00(+0.00%) |
Apr 27, 2012 | 4.723 | 4.766 | 4.653 | 4.662 | 19,245 | -0.03(-0.55%) |
Apr 26, 2012 | 4.792 | 4.809 | 4.688 | 4.688 | 1,640 | +0.01(+0.18%) |
Apr 25, 2012 | 4.672 | 4.748 | 4.671 | 4.679 | 12,972 | -0.09(-1.81%) |
Apr 24, 2012 | 4.792 | 4.835 | 4.662 | 4.766 | 16,207 | +0.00(+0.00%) |
Apr 23, 2012 | 4.792 | 4.852 | 4.766 | 4.766 | 1,389 | -0.16(-3.16%) |
Apr 20, 2012 | 4.874 | 4.947 | 4.809 | 4.921 | 7,876 | +0.09(+1.79%) |
Apr 18, 2012 | 4.878 | 4.835 | 4.835 | 4.835 | 2,548 | -0.05(-1.06%) |
Apr 17, 2012 | 4.921 | 4.921 | 4.835 | 4.887 | 5,212 | -0.07(-1.39%) |
Apr 16, 2012 | 4.818 | 4.956 | 4.748 | 4.956 | 90,594 | +0.13(+2.68%) |
Apr 13, 2012 | 4.852 | 5.033 | 4.748 | 4.826 | 14,803 | -0.21(-4.12%) |
Apr 12, 2012 | 4.938 | 5.033 | 4.921 | 5.033 | 3,130 | +0.06(+1.22%) |
Apr 11, 2012 | 4.835 | 4.973 | 4.800 | 4.973 | 7,063 | +0.00(+0.00%) |
Apr 10, 2012 | 4.973 | 5.007 | 4.964 | 4.973 | 2,084 | -0.02(-0.40%) |
Apr 09, 2012 | 4.999 | 4.999 | 4.809 | 4.993 | 1,679 | -0.01(-0.29%) |
Apr 05, 2012 | 4.887 | 5.007 | 4.887 | 5.007 | 3,532 | +0.20(+4.13%) |
Apr 04, 2012 | 4.964 | 4.988 | 4.809 | 4.809 | 4,798 | -0.20(-3.97%) |
Apr 03, 2012 | 5.042 | 5.042 | 4.887 | 5.007 | 4,517 | -0.09(-1.86%) |
Apr 02, 2012 | 4.921 | 5.102 | 4.895 | 5.102 | 2,677 | +0.02(+0.34%) |
Mar 30, 2012 | 5.163 | 5.180 | 4.912 | 5.085 | 13,365 | +0.05(+1.03%) |
Mar 29, 2012 | 4.938 | 5.163 | 4.938 | 5.033 | 4,831 | +0.13(+2.64%) |
Mar 28, 2012 | 4.869 | 4.956 | 4.852 | 4.904 | 4,916 | -0.06(-1.22%) |
Mar 27, 2012 | 5.023 | 5.023 | 4.964 | 4.964 | 4,194 | +0.00(+0.00%) |
Mar 26, 2012 | 4.887 | 5.077 | 4.800 | 4.964 | 5,279 | +0.08(+1.59%) |
Mar 23, 2012 | 4.826 | 4.990 | 4.809 | 4.887 | 13,899 | -0.04(-0.88%) |
Mar 22, 2012 | 4.887 | 5.007 | 4.887 | 4.930 | 4,365 | -0.08(-1.55%) |
Mar 21, 2012 | 4.956 | 5.042 | 4.783 | 5.007 | 8,104 | -0.03(-0.68%) |
Mar 20, 2012 | 5.007 | 5.042 | 4.766 | 5.042 | 16,718 | +0.22(+4.66%) |
Mar 19, 2012 | 4.783 | 4.895 | 4.748 | 4.818 | 4,796 | +0.08(+1.64%) |
Mar 16, 2012 | 4.878 | 4.878 | 4.740 | 4.740 | 1,853 | -0.22(-4.44%) |
Mar 14, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 13,727 | -0.02(-0.35%) |
Mar 13, 2012 | 4.977 | 4.986 | 4.960 | 4.977 | 12,262 | +0.00(+0.00%) |
Mar 12, 2012 | 5.010 | 5.010 | 4.977 | 4.977 | 2,966 | +0.16(+3.39%) |
Mar 09, 2012 | 4.797 | 4.814 | 4.797 | 4.814 | 4,469 | +0.04(+0.90%) |
Mar 08, 2012 | 4.874 | 4.874 | 4.771 | 4.771 | 1,928 | -0.07(-1.42%) |
Mar 07, 2012 | 4.857 | 4.900 | 4.840 | 4.840 | 814 | -0.11(-2.26%) |
Mar 06, 2012 | 4.951 | 4.951 | 4.951 | 4.951 | 2,442 | -0.06(-1.20%) |
Mar 05, 2012 | 4.719 | 5.029 | 4.676 | 5.012 | 13,802 | +0.16(+3.37%) |
Mar 02, 2012 | 4.728 | 4.848 | 4.693 | 4.848 | 27,008 | +0.16(+3.48%) |
Mar 01, 2012 | 4.685 | 4.685 | 4.685 | 4.685 | 551 | -0.13(-2.68%) |
Feb 29, 2012 | 4.814 | 4.814 | 4.814 | 4.814 | 12,660 | +0.00(+0.00%) |
Feb 28, 2012 | 4.659 | 4.883 | 4.659 | 4.814 | 10,740 | -0.03(-0.53%) |
Feb 27, 2012 | 4.840 | 4.840 | 4.702 | 4.840 | 670 | -0.01(-0.29%) |
Feb 24, 2012 | 4.702 | 4.854 | 4.702 | 4.854 | 697 | -0.01(-0.24%) |
Feb 23, 2012 | 4.831 | 4.891 | 4.728 | 4.865 | 7,168 | +0.07(+1.43%) |
Feb 22, 2012 | 4.676 | 4.865 | 4.676 | 4.797 | 26,816 | -0.04(-0.89%) |
Feb 21, 2012 | 4.736 | 4.840 | 4.668 | 4.840 | 4,770 | +0.03(+0.53%) |
Feb 17, 2012 | 4.848 | 4.848 | 4.814 | 4.814 | 649 | -0.04(-0.88%) |
Feb 16, 2012 | 4.728 | 4.874 | 4.728 | 4.857 | 161,331 | +0.09(+1.99%) |
Feb 15, 2012 | 4.754 | 4.762 | 4.754 | 4.762 | 2,210 | +0.03(+0.73%) |
Feb 14, 2012 | 4.659 | 4.745 | 4.659 | 4.728 | 4,304 | +0.04(+0.92%) |
Feb 13, 2012 | 4.676 | 4.728 | 4.676 | 4.685 | 140,412 | +0.02(+0.37%) |
Feb 10, 2012 | 4.788 | 4.788 | 4.659 | 4.668 | 15,355 | -0.09(-1.81%) |
Feb 08, 2012 | 4.934 | 4.754 | 4.754 | 4.754 | 36,411 | -0.21(-4.33%) |
Feb 07, 2012 | 4.934 | 4.994 | 4.900 | 4.969 | 13,261 | -0.03(-0.69%) |
Feb 06, 2012 | 4.883 | 5.003 | 4.883 | 5.003 | 4,985 | +0.10(+2.11%) |
Feb 03, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 2,559 | -0.04(-0.87%) |
Feb 02, 2012 | 4.900 | 4.951 | 4.900 | 4.943 | 9,841 | -0.00(-0.00%) |