Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.320 | 5.430 | 5.000 | 5.350 | 63,246 | +0.00(+0.00%) |
Apr 27, 2012 | 5.360 | 5.370 | 5.260 | 5.350 | 12,637 | -0.01(-0.19%) |
Apr 26, 2012 | 5.410 | 5.430 | 5.190 | 5.360 | 23,686 | -0.07(-1.29%) |
Apr 25, 2012 | 5.500 | 5.530 | 5.230 | 5.430 | 72,927 | -0.02(-0.37%) |
Apr 24, 2012 | 5.320 | 5.460 | 5.320 | 5.450 | 24,802 | +0.10(+1.87%) |
Apr 23, 2012 | 5.430 | 5.600 | 5.320 | 5.350 | 44,071 | -0.06(-1.11%) |
Apr 20, 2012 | 5.480 | 5.580 | 5.170 | 5.410 | 50,922 | +0.01(+0.19%) |
Apr 19, 2012 | 5.400 | 5.460 | 5.360 | 5.400 | 23,094 | -0.01(-0.18%) |
Apr 18, 2012 | 5.400 | 5.460 | 5.370 | 5.410 | 27,611 | -0.02(-0.37%) |
Apr 17, 2012 | 5.610 | 5.660 | 5.400 | 5.430 | 20,934 | -0.12(-2.16%) |
Apr 16, 2012 | 5.420 | 5.590 | 5.350 | 5.550 | 18,213 | +0.16(+2.97%) |
Apr 13, 2012 | 5.400 | 5.420 | 5.360 | 5.390 | 23,631 | -0.04(-0.74%) |
Apr 12, 2012 | 5.400 | 5.480 | 5.400 | 5.430 | 23,319 | +0.01(+0.18%) |
Apr 11, 2012 | 5.340 | 5.480 | 5.290 | 5.420 | 35,870 | +0.13(+2.46%) |
Apr 10, 2012 | 5.560 | 5.570 | 5.260 | 5.290 | 49,772 | -0.29(-5.20%) |
Apr 09, 2012 | 5.530 | 5.700 | 5.350 | 5.580 | 97,782 | -0.07(-1.24%) |
Apr 05, 2012 | 5.660 | 5.766 | 5.635 | 5.650 | 24,760 | -0.05(-0.88%) |
Apr 04, 2012 | 5.750 | 5.800 | 5.650 | 5.700 | 31,390 | -0.08(-1.38%) |
Apr 03, 2012 | 5.970 | 6.000 | 5.760 | 5.780 | 34,264 | -0.22(-3.67%) |
Apr 02, 2012 | 5.950 | 6.060 | 5.790 | 6.000 | 41,309 | +0.00(+0.00%) |
Mar 30, 2012 | 6.220 | 6.220 | 5.890 | 6.000 | 39,343 | -0.15(-2.44%) |
Mar 29, 2012 | 6.220 | 6.290 | 6.150 | 6.150 | 91,740 | -0.10(-1.60%) |
Mar 28, 2012 | 5.860 | 6.335 | 5.800 | 6.250 | 105,877 | +0.39(+6.66%) |
Mar 27, 2012 | 6.050 | 6.050 | 5.740 | 5.860 | 39,640 | -0.18(-2.98%) |
Mar 26, 2012 | 5.990 | 6.100 | 5.930 | 6.040 | 56,540 | +0.11(+1.85%) |
Mar 23, 2012 | 5.750 | 5.960 | 5.728 | 5.930 | 23,019 | +0.14(+2.42%) |
Mar 22, 2012 | 5.750 | 5.862 | 5.750 | 5.790 | 18,515 | -0.04(-0.69%) |
Mar 21, 2012 | 5.900 | 5.950 | 5.810 | 5.830 | 28,974 | -0.05(-0.85%) |
Mar 20, 2012 | 5.860 | 5.950 | 5.825 | 5.880 | 31,627 | -0.04(-0.68%) |
Mar 19, 2012 | 5.590 | 5.970 | 5.520 | 5.920 | 41,696 | +0.35(+6.28%) |
Mar 16, 2012 | 5.780 | 5.780 | 5.560 | 5.570 | 76,061 | -0.20(-3.47%) |
Mar 15, 2012 | 5.950 | 5.950 | 5.550 | 5.770 | 110,190 | -0.16(-2.70%) |
Mar 14, 2012 | 5.970 | 6.050 | 5.930 | 5.930 | 56,286 | -0.11(-1.82%) |
Mar 13, 2012 | 6.040 | 6.040 | 5.910 | 6.040 | 42,430 | +0.02(+0.33%) |
Mar 12, 2012 | 6.000 | 6.050 | 5.920 | 6.020 | 188,617 | +0.04(+0.67%) |
Mar 09, 2012 | 5.980 | 6.010 | 5.930 | 5.980 | 57,892 | -0.01(-0.17%) |
Mar 08, 2012 | 6.050 | 6.050 | 5.920 | 5.990 | 90,699 | -0.04(-0.66%) |
Mar 07, 2012 | 5.890 | 6.050 | 5.870 | 6.030 | 170,441 | +0.14(+2.38%) |
Mar 06, 2012 | 5.890 | 5.980 | 5.850 | 5.890 | 55,029 | -0.05(-0.84%) |
Mar 05, 2012 | 5.720 | 6.000 | 5.720 | 5.940 | 106,790 | +0.20(+3.48%) |
Mar 02, 2012 | 5.860 | 6.000 | 5.700 | 5.740 | 101,906 | -0.13(-2.21%) |
Mar 01, 2012 | 6.030 | 6.240 | 5.850 | 5.870 | 55,289 | -0.12(-2.00%) |
Feb 29, 2012 | 5.980 | 6.270 | 5.960 | 5.990 | 329,617 | -0.03(-0.50%) |
Feb 28, 2012 | 4.900 | 6.050 | 4.800 | 6.020 | 425,474 | +1.22(+25.42%) |
Feb 27, 2012 | 4.790 | 4.870 | 4.730 | 4.800 | 94,750 | -0.03(-0.62%) |
Feb 24, 2012 | 4.870 | 5.000 | 4.700 | 4.830 | 80,564 | -0.05(-1.02%) |
Feb 23, 2012 | 4.940 | 4.950 | 4.820 | 4.880 | 67,154 | -0.05(-1.01%) |
Feb 22, 2012 | 4.860 | 4.970 | 4.860 | 4.930 | 58,133 | +0.00(+0.00%) |
Feb 21, 2012 | 4.960 | 4.992 | 4.840 | 4.930 | 41,710 | -0.05(-1.00%) |
Feb 17, 2012 | 5.030 | 5.030 | 4.910 | 4.980 | 27,516 | -0.02(-0.40%) |
Feb 16, 2012 | 4.750 | 5.000 | 4.750 | 5.000 | 53,754 | +0.26(+5.49%) |
Feb 15, 2012 | 4.810 | 4.810 | 4.570 | 4.740 | 86,139 | -0.07(-1.46%) |
Feb 14, 2012 | 4.970 | 4.970 | 4.810 | 4.810 | 25,435 | -0.19(-3.80%) |
Feb 13, 2012 | 5.030 | 5.030 | 4.950 | 5.000 | 26,153 | +0.02(+0.40%) |
Feb 10, 2012 | 5.100 | 5.190 | 4.900 | 4.980 | 216,957 | -0.19(-3.68%) |
Feb 09, 2012 | 5.300 | 5.300 | 5.150 | 5.170 | 25,256 | -0.12(-2.27%) |
Feb 08, 2012 | 5.400 | 5.400 | 5.280 | 5.290 | 30,688 | -0.10(-1.86%) |
Feb 07, 2012 | 5.390 | 5.420 | 5.240 | 5.390 | 28,107 | +0.02(+0.37%) |
Feb 06, 2012 | 5.350 | 5.430 | 5.310 | 5.370 | 29,903 | -0.01(-0.19%) |
Feb 03, 2012 | 5.450 | 5.450 | 5.310 | 5.380 | 55,277 | +0.01(+0.19%) |
Feb 02, 2012 | 5.390 | 5.400 | 5.250 | 5.370 | 67,489 | -0.02(-0.37%) |