Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.694 | 4.694 | 4.533 | 4.578 | 10,072,345 | -0.09(-1.88%) |
Apr 27, 2012 | 4.672 | 4.694 | 4.595 | 4.666 | 11,936,345 | +0.02(+0.37%) |
Apr 26, 2012 | 4.649 | 4.711 | 4.626 | 4.649 | 21,215,390 | -0.07(-1.44%) |
Apr 25, 2012 | 4.677 | 4.791 | 4.604 | 4.717 | 22,943,322 | -0.02(-0.48%) |
Apr 24, 2012 | 4.700 | 4.780 | 4.677 | 4.740 | 9,289,711 | +0.07(+1.58%) |
Apr 23, 2012 | 4.700 | 4.723 | 4.624 | 4.666 | 9,472,521 | -0.15(-3.06%) |
Apr 20, 2012 | 4.853 | 4.876 | 4.797 | 4.814 | 6,679,633 | +0.03(+0.59%) |
Apr 19, 2012 | 4.785 | 4.814 | 4.700 | 4.785 | 8,269,428 | -0.04(-0.82%) |
Apr 18, 2012 | 4.745 | 4.853 | 4.706 | 4.825 | 18,299,674 | -0.02(-0.47%) |
Apr 17, 2012 | 4.745 | 4.921 | 4.734 | 4.848 | 18,084,488 | +0.14(+2.89%) |
Apr 16, 2012 | 4.904 | 4.938 | 4.694 | 4.711 | 16,993,500 | -0.11(-2.24%) |
Apr 13, 2012 | 4.984 | 5.006 | 4.814 | 4.819 | 17,486,772 | -0.30(-5.87%) |
Apr 12, 2012 | 4.876 | 5.125 | 4.862 | 5.120 | 17,380,456 | +0.27(+5.61%) |
Apr 11, 2012 | 4.893 | 4.961 | 4.802 | 4.848 | 13,175,314 | +0.04(+0.83%) |
Apr 10, 2012 | 4.853 | 4.904 | 4.740 | 4.808 | 11,580,326 | -0.05(-0.93%) |
Apr 09, 2012 | 4.842 | 4.899 | 4.828 | 4.853 | 7,609,209 | -0.09(-1.72%) |
Apr 05, 2012 | 5.006 | 5.052 | 4.870 | 4.938 | 17,187,316 | -0.14(-2.79%) |
Apr 04, 2012 | 5.131 | 5.142 | 5.052 | 5.080 | 13,359,641 | -0.12(-2.29%) |
Apr 03, 2012 | 5.261 | 5.284 | 5.114 | 5.199 | 9,793,575 | -0.05(-0.86%) |
Apr 02, 2012 | 5.205 | 5.287 | 5.142 | 5.244 | 18,923,496 | +0.05(+0.87%) |
Mar 30, 2012 | 5.312 | 5.352 | 5.199 | 5.199 | 19,397,012 | -0.12(-2.34%) |
Mar 29, 2012 | 5.239 | 5.335 | 5.159 | 5.324 | 10,836,175 | -0.02(-0.42%) |
Mar 28, 2012 | 5.415 | 5.420 | 5.278 | 5.346 | 7,547,937 | -0.11(-1.97%) |
Mar 27, 2012 | 5.494 | 5.511 | 5.426 | 5.454 | 5,325,968 | -0.04(-0.72%) |
Mar 26, 2012 | 5.505 | 5.511 | 5.432 | 5.494 | 4,758,330 | +0.05(+0.83%) |
Mar 23, 2012 | 5.403 | 5.454 | 5.375 | 5.449 | 15,211,873 | +0.02(+0.37%) |
Mar 22, 2012 | 5.466 | 5.483 | 5.375 | 5.429 | 12,637,123 | -0.12(-2.20%) |
Mar 21, 2012 | 5.641 | 5.675 | 5.528 | 5.551 | 10,966,017 | -0.11(-2.00%) |
Mar 20, 2012 | 5.647 | 5.692 | 5.602 | 5.664 | 7,207,653 | -0.10(-1.67%) |
Mar 19, 2012 | 5.845 | 5.862 | 5.755 | 5.760 | 7,320,835 | -0.09(-1.45%) |
Mar 16, 2012 | 5.879 | 5.891 | 5.814 | 5.845 | 10,102,468 | +0.02(+0.29%) |
Mar 15, 2012 | 5.868 | 5.874 | 5.806 | 5.828 | 12,714,342 | -0.03(-0.58%) |
Mar 14, 2012 | 5.885 | 5.959 | 5.823 | 5.862 | 15,628,583 | -0.06(-0.96%) |
Mar 13, 2012 | 5.874 | 5.953 | 5.811 | 5.919 | 19,001,732 | +0.11(+1.85%) |
Mar 12, 2012 | 5.789 | 5.857 | 5.743 | 5.811 | 11,604,633 | -0.10(-1.73%) |
Mar 09, 2012 | 5.970 | 6.016 | 5.902 | 5.913 | 13,139,978 | -0.10(-1.60%) |
Mar 08, 2012 | 5.987 | 6.021 | 5.947 | 6.010 | 10,853,269 | +0.11(+1.92%) |
Mar 07, 2012 | 5.845 | 5.947 | 5.831 | 5.896 | 11,473,553 | +0.06(+1.07%) |
Mar 06, 2012 | 5.925 | 5.925 | 5.789 | 5.834 | 12,956,221 | -0.25(-4.10%) |
Mar 05, 2012 | 6.339 | 6.350 | 6.055 | 6.084 | 17,700,954 | -0.23(-3.68%) |
Mar 02, 2012 | 6.248 | 6.407 | 6.208 | 6.316 | 25,041,156 | +0.09(+1.36%) |
Mar 01, 2012 | 6.078 | 6.242 | 6.078 | 6.231 | 12,706,308 | +0.18(+2.90%) |
Feb 29, 2012 | 6.078 | 6.197 | 6.033 | 6.055 | 30,908,704 | -0.10(-1.57%) |
Feb 28, 2012 | 6.072 | 6.174 | 6.016 | 6.152 | 14,938,002 | +0.18(+3.04%) |
Feb 27, 2012 | 5.857 | 5.993 | 5.834 | 5.970 | 5,369,978 | +0.01(+0.10%) |
Feb 24, 2012 | 5.959 | 6.016 | 5.896 | 5.964 | 5,247,621 | -0.01(-0.19%) |
Feb 23, 2012 | 6.038 | 6.044 | 5.936 | 5.976 | 6,194,007 | -0.12(-2.04%) |
Feb 22, 2012 | 6.067 | 6.137 | 5.970 | 6.101 | 9,828,321 | +0.04(+0.65%) |
Feb 21, 2012 | 6.123 | 6.197 | 6.021 | 6.061 | 7,072,871 | +0.00(+0.00%) |
Feb 17, 2012 | 5.993 | 6.072 | 5.981 | 6.061 | 8,127,105 | +0.00(+0.00%) |
Feb 16, 2012 | 5.964 | 6.113 | 5.925 | 6.061 | 28,762,256 | +0.05(+0.85%) |
Feb 15, 2012 | 6.027 | 6.146 | 5.964 | 6.010 | 26,158,632 | +0.08(+1.34%) |
Feb 14, 2012 | 5.908 | 5.942 | 5.840 | 5.930 | 7,623,224 | +0.03(+0.48%) |
Feb 13, 2012 | 5.828 | 5.976 | 5.828 | 5.902 | 9,974,990 | +0.13(+2.21%) |
Feb 10, 2012 | 5.692 | 5.800 | 5.658 | 5.775 | 13,310,004 | -0.08(-1.31%) |
Feb 09, 2012 | 5.794 | 5.857 | 5.721 | 5.851 | 15,612,878 | +0.07(+1.28%) |
Feb 08, 2012 | 5.670 | 5.806 | 5.655 | 5.777 | 15,190,508 | +0.17(+3.03%) |
Feb 07, 2012 | 5.636 | 5.653 | 5.539 | 5.607 | 12,330,614 | -0.03(-0.50%) |
Feb 06, 2012 | 5.675 | 5.709 | 5.607 | 5.636 | 11,808,367 | -0.09(-1.49%) |
Feb 03, 2012 | 5.641 | 5.775 | 5.568 | 5.721 | 18,622,916 | +0.19(+3.38%) |
Feb 02, 2012 | 5.466 | 5.579 | 5.415 | 5.534 | 11,122,898 | +0.08(+1.46%) |