Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.719 | 5.732 | 5.648 | 5.685 | 229,331 | -0.05(-0.92%) |
Apr 27, 2012 | 5.685 | 5.738 | 5.627 | 5.738 | 203,869 | +0.08(+1.42%) |
Apr 26, 2012 | 5.521 | 5.701 | 5.506 | 5.657 | 649,848 | +0.11(+2.01%) |
Apr 25, 2012 | 5.407 | 5.559 | 5.376 | 5.546 | 444,188 | +0.16(+3.04%) |
Apr 24, 2012 | 5.345 | 5.382 | 5.311 | 5.382 | 314,430 | +0.03(+0.52%) |
Apr 23, 2012 | 5.314 | 5.364 | 5.299 | 5.355 | 359,957 | -0.02(-0.29%) |
Apr 20, 2012 | 5.327 | 5.376 | 5.314 | 5.370 | 307,762 | +0.07(+1.40%) |
Apr 19, 2012 | 5.265 | 5.345 | 5.243 | 5.296 | 310,067 | +0.02(+0.35%) |
Apr 18, 2012 | 5.280 | 5.287 | 5.225 | 5.277 | 316,174 | -0.01(-0.18%) |
Apr 17, 2012 | 5.172 | 5.299 | 5.172 | 5.287 | 537,990 | +0.12(+2.33%) |
Apr 16, 2012 | 5.123 | 5.185 | 5.092 | 5.166 | 366,601 | +0.06(+1.27%) |
Apr 13, 2012 | 5.132 | 5.145 | 5.052 | 5.101 | 224,324 | -0.05(-0.90%) |
Apr 12, 2012 | 5.070 | 5.163 | 5.070 | 5.148 | 432,142 | +0.07(+1.34%) |
Apr 11, 2012 | 4.956 | 5.080 | 4.947 | 5.080 | 486,430 | +0.15(+2.94%) |
Apr 10, 2012 | 5.005 | 5.033 | 4.885 | 4.934 | 1,035,638 | -0.09(-1.84%) |
Apr 09, 2012 | 5.036 | 5.070 | 4.950 | 5.027 | 373,006 | -0.07(-1.33%) |
Apr 05, 2012 | 5.024 | 5.095 | 5.018 | 5.095 | 466,643 | +0.05(+0.98%) |
Apr 04, 2012 | 5.061 | 5.095 | 5.046 | 5.046 | 659,505 | -0.05(-1.03%) |
Apr 03, 2012 | 5.049 | 5.154 | 5.046 | 5.098 | 916,502 | +0.04(+0.79%) |
Apr 02, 2012 | 4.990 | 5.086 | 4.978 | 5.058 | 614,797 | +0.05(+0.99%) |
Mar 30, 2012 | 5.024 | 5.030 | 4.993 | 5.009 | 403,299 | +0.00(+0.00%) |
Mar 29, 2012 | 5.033 | 5.055 | 4.965 | 5.009 | 341,839 | -0.06(-1.10%) |
Mar 28, 2012 | 4.959 | 5.064 | 4.941 | 5.064 | 1,937,618 | +0.09(+1.74%) |
Mar 27, 2012 | 4.950 | 4.978 | 4.934 | 4.978 | 1,773,777 | +0.02(+0.37%) |
Mar 26, 2012 | 4.975 | 4.975 | 4.922 | 4.959 | 779,649 | +0.02(+0.38%) |
Mar 23, 2012 | 4.900 | 4.959 | 4.845 | 4.941 | 440,269 | +0.06(+1.27%) |
Mar 22, 2012 | 4.897 | 4.913 | 4.845 | 4.879 | 1,712,161 | -0.05(-1.00%) |
Mar 21, 2012 | 4.873 | 4.947 | 4.860 | 4.928 | 566,552 | +0.06(+1.14%) |
Mar 20, 2012 | 4.879 | 4.936 | 4.848 | 4.873 | 595,201 | -0.03(-0.69%) |
Mar 19, 2012 | 5.024 | 5.027 | 4.906 | 4.907 | 595,994 | -0.14(-2.82%) |
Mar 16, 2012 | 5.024 | 5.049 | 4.981 | 5.049 | 248,574 | +0.02(+0.31%) |
Mar 15, 2012 | 4.987 | 5.033 | 4.925 | 5.033 | 245,710 | +0.04(+0.74%) |
Mar 14, 2012 | 5.009 | 5.080 | 4.965 | 4.996 | 187,331 | -0.02(-0.49%) |
Mar 13, 2012 | 4.950 | 5.021 | 4.938 | 5.021 | 296,503 | +0.07(+1.44%) |
Mar 12, 2012 | 4.919 | 4.950 | 4.887 | 4.950 | 328,087 | +0.02(+0.44%) |
Mar 09, 2012 | 4.944 | 5.005 | 4.913 | 4.928 | 834,581 | -0.02(-0.31%) |
Mar 08, 2012 | 4.829 | 5.005 | 4.823 | 4.944 | 724,995 | +0.15(+3.03%) |
Mar 07, 2012 | 4.845 | 4.882 | 4.786 | 4.798 | 489,340 | -0.03(-0.58%) |
Mar 06, 2012 | 4.928 | 4.953 | 4.820 | 4.826 | 190,914 | -0.15(-2.92%) |
Mar 05, 2012 | 4.972 | 5.035 | 4.938 | 4.972 | 428,712 | -0.02(-0.31%) |
Mar 02, 2012 | 4.956 | 5.061 | 4.956 | 4.987 | 318,145 | +0.03(+0.69%) |
Mar 01, 2012 | 4.968 | 4.978 | 4.888 | 4.953 | 640,792 | -0.01(-0.25%) |
Feb 29, 2012 | 5.005 | 5.046 | 4.916 | 4.965 | 1,162,277 | -0.04(-0.74%) |
Feb 28, 2012 | 4.984 | 5.104 | 4.842 | 5.002 | 778,875 | +0.13(+2.60%) |
Feb 27, 2012 | 4.839 | 4.894 | 4.777 | 4.876 | 306,872 | +0.00(+0.00%) |
Feb 24, 2012 | 4.888 | 4.934 | 4.820 | 4.876 | 334,201 | -0.03(-0.63%) |
Feb 23, 2012 | 4.944 | 4.947 | 4.857 | 4.907 | 324,255 | -0.03(-0.63%) |
Feb 22, 2012 | 4.999 | 4.999 | 4.882 | 4.938 | 440,822 | -0.07(-1.36%) |
Feb 21, 2012 | 5.009 | 5.009 | 4.928 | 5.005 | 191,730 | +0.02(+0.43%) |
Feb 17, 2012 | 5.043 | 5.043 | 4.953 | 4.984 | 178,182 | -0.03(-0.62%) |
Feb 16, 2012 | 5.073 | 5.120 | 5.012 | 5.015 | 360,953 | -0.07(-1.34%) |
Feb 15, 2012 | 5.055 | 5.083 | 4.993 | 5.083 | 368,578 | +0.03(+0.61%) |
Feb 14, 2012 | 5.046 | 5.052 | 4.990 | 5.052 | 175,631 | +0.00(+0.00%) |
Feb 13, 2012 | 5.086 | 5.086 | 4.999 | 5.052 | 112,514 | -0.01(-0.24%) |
Feb 10, 2012 | 4.996 | 5.064 | 4.885 | 5.064 | 214,462 | +0.04(+0.86%) |
Feb 09, 2012 | 5.009 | 5.046 | 4.870 | 5.021 | 344,732 | +0.01(+0.18%) |
Feb 08, 2012 | 5.126 | 5.151 | 5.009 | 5.012 | 225,492 | -0.10(-1.93%) |
Feb 07, 2012 | 5.157 | 5.206 | 5.070 | 5.111 | 241,189 | -0.07(-1.37%) |
Feb 06, 2012 | 4.959 | 5.182 | 4.928 | 5.182 | 414,361 | +0.20(+4.10%) |
Feb 03, 2012 | 4.981 | 5.067 | 4.942 | 4.978 | 306,364 | +0.02(+0.44%) |
Feb 02, 2012 | 4.866 | 4.956 | 4.817 | 4.956 | 373,951 | +0.10(+1.97%) |