Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.650 | 5.650 | 5.410 | 5.510 | 63,090 | -0.14(-2.48%) |
Apr 27, 2012 | 5.630 | 5.690 | 5.460 | 5.650 | 20,857 | +0.06(+1.07%) |
Apr 26, 2012 | 5.910 | 6.100 | 5.500 | 5.590 | 146,688 | -0.11(-1.93%) |
Apr 25, 2012 | 5.790 | 5.820 | 5.700 | 5.700 | 34,404 | -0.01(-0.18%) |
Apr 24, 2012 | 5.560 | 5.750 | 5.560 | 5.710 | 50,437 | +0.18(+3.25%) |
Apr 23, 2012 | 5.440 | 5.540 | 5.200 | 5.530 | 17,849 | +0.07(+1.28%) |
Apr 20, 2012 | 5.440 | 5.560 | 5.370 | 5.460 | 31,979 | +0.02(+0.37%) |
Apr 19, 2012 | 5.400 | 5.450 | 5.260 | 5.440 | 16,800 | +0.06(+1.02%) |
Apr 18, 2012 | 5.220 | 5.440 | 5.220 | 5.385 | 22,740 | +0.14(+2.77%) |
Apr 17, 2012 | 5.380 | 5.380 | 5.020 | 5.240 | 28,413 | -0.16(-2.96%) |
Apr 16, 2012 | 5.400 | 5.400 | 5.270 | 5.400 | 14,125 | +0.00(+0.00%) |
Apr 13, 2012 | 5.340 | 5.450 | 5.260 | 5.400 | 23,041 | +0.01(+0.19%) |
Apr 12, 2012 | 5.250 | 5.420 | 5.198 | 5.390 | 21,446 | +0.19(+3.65%) |
Apr 11, 2012 | 5.010 | 5.350 | 5.010 | 5.200 | 35,800 | +0.21(+4.21%) |
Apr 10, 2012 | 5.440 | 5.450 | 4.900 | 4.990 | 43,682 | -0.41(-7.59%) |
Apr 09, 2012 | 5.340 | 5.500 | 5.290 | 5.400 | 15,425 | -0.04(-0.74%) |
Apr 05, 2012 | 5.340 | 5.499 | 5.160 | 5.440 | 18,214 | +0.02(+0.37%) |
Apr 04, 2012 | 5.560 | 5.560 | 5.310 | 5.420 | 19,692 | -0.17(-3.04%) |
Apr 03, 2012 | 5.470 | 5.620 | 5.390 | 5.590 | 23,018 | +0.08(+1.45%) |
Apr 02, 2012 | 5.400 | 5.590 | 5.280 | 5.510 | 45,387 | +0.12(+2.23%) |
Mar 30, 2012 | 5.410 | 5.480 | 5.360 | 5.390 | 19,690 | +0.04(+0.75%) |
Mar 29, 2012 | 5.300 | 5.400 | 5.180 | 5.350 | 14,919 | +0.07(+1.33%) |
Mar 28, 2012 | 5.240 | 5.350 | 5.200 | 5.280 | 47,777 | +0.07(+1.34%) |
Mar 27, 2012 | 5.130 | 5.240 | 5.100 | 5.210 | 11,881 | +0.01(+0.19%) |
Mar 26, 2012 | 4.930 | 5.220 | 4.870 | 5.200 | 37,197 | +0.33(+6.78%) |
Mar 23, 2012 | 5.060 | 5.100 | 4.870 | 4.870 | 41,167 | -0.21(-4.13%) |
Mar 22, 2012 | 5.140 | 5.200 | 4.980 | 5.080 | 24,927 | -0.09(-1.74%) |
Mar 21, 2012 | 5.210 | 5.271 | 5.131 | 5.170 | 31,801 | -0.06(-1.15%) |
Mar 20, 2012 | 4.840 | 5.330 | 4.840 | 5.230 | 47,609 | +0.35(+7.17%) |
Mar 19, 2012 | 4.940 | 4.970 | 4.660 | 4.880 | 69,257 | -0.07(-1.41%) |
Mar 16, 2012 | 5.260 | 5.260 | 4.850 | 4.950 | 72,706 | -0.35(-6.60%) |
Mar 15, 2012 | 5.230 | 5.340 | 5.091 | 5.300 | 70,272 | +0.07(+1.34%) |
Mar 14, 2012 | 5.220 | 5.350 | 5.070 | 5.230 | 106,265 | -0.01(-0.19%) |
Mar 13, 2012 | 5.230 | 5.350 | 4.950 | 5.240 | 147,209 | +0.05(+0.96%) |
Mar 12, 2012 | 5.610 | 5.705 | 5.070 | 5.190 | 110,600 | -0.41(-7.32%) |
Mar 09, 2012 | 5.880 | 5.890 | 5.535 | 5.600 | 53,805 | -0.23(-3.95%) |
Mar 08, 2012 | 5.570 | 5.830 | 5.550 | 5.830 | 18,495 | +0.24(+4.29%) |
Mar 07, 2012 | 5.600 | 5.690 | 5.420 | 5.590 | 39,942 | -0.03(-0.53%) |
Mar 06, 2012 | 5.720 | 5.740 | 5.540 | 5.620 | 40,249 | -0.13(-2.26%) |
Mar 05, 2012 | 6.010 | 6.010 | 5.680 | 5.750 | 27,217 | -0.20(-3.36%) |
Mar 02, 2012 | 6.010 | 6.129 | 5.750 | 5.950 | 33,707 | +0.00(+0.00%) |
Mar 01, 2012 | 5.800 | 6.240 | 5.710 | 5.950 | 136,500 | +0.22(+3.84%) |
Feb 29, 2012 | 5.780 | 5.850 | 5.730 | 5.730 | 23,479 | -0.09(-1.55%) |
Feb 28, 2012 | 5.990 | 5.990 | 5.790 | 5.820 | 34,538 | -0.10(-1.69%) |
Feb 27, 2012 | 5.360 | 6.030 | 5.320 | 5.920 | 117,768 | +0.61(+11.49%) |
Feb 24, 2012 | 5.450 | 5.520 | 5.200 | 5.310 | 24,919 | -0.15(-2.75%) |
Feb 23, 2012 | 5.390 | 5.699 | 5.210 | 5.460 | 35,401 | +0.15(+2.82%) |
Feb 22, 2012 | 5.100 | 5.420 | 5.030 | 5.310 | 75,802 | -0.04(-0.75%) |
Feb 21, 2012 | 5.730 | 5.780 | 5.260 | 5.350 | 61,997 | -0.29(-5.14%) |
Feb 17, 2012 | 5.800 | 5.900 | 5.500 | 5.640 | 66,676 | -0.21(-3.59%) |
Feb 16, 2012 | 5.760 | 5.900 | 5.600 | 5.850 | 91,682 | +0.09(+1.56%) |
Feb 15, 2012 | 5.640 | 6.030 | 5.630 | 5.760 | 131,601 | +0.10(+1.77%) |
Feb 14, 2012 | 4.960 | 5.929 | 4.960 | 5.660 | 196,153 | +0.54(+10.55%) |
Feb 13, 2012 | 5.250 | 5.250 | 5.000 | 5.120 | 49,464 | -0.13(-2.48%) |
Feb 10, 2012 | 5.440 | 5.470 | 5.110 | 5.250 | 39,359 | -0.24(-4.37%) |
Feb 09, 2012 | 5.200 | 5.500 | 4.890 | 5.490 | 124,839 | +0.29(+5.58%) |
Feb 08, 2012 | 4.350 | 5.200 | 4.300 | 5.200 | 320,838 | +1.04(+25.00%) |
Feb 07, 2012 | 4.120 | 4.350 | 4.100 | 4.160 | 36,564 | +0.05(+1.22%) |
Feb 06, 2012 | 4.100 | 4.250 | 4.060 | 4.110 | 49,085 | -0.07(-1.67%) |
Feb 03, 2012 | 4.100 | 4.250 | 4.060 | 4.180 | 19,963 | +0.09(+2.20%) |
Feb 02, 2012 | 4.120 | 4.170 | 4.070 | 4.090 | 19,224 | -0.07(-1.68%) |