Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.273 | 5.341 | 5.273 | 5.321 | 1,174,488 | +0.03(+0.52%) |
Apr 27, 2012 | 5.291 | 5.298 | 5.258 | 5.293 | 461,029 | +0.00(+0.09%) |
Apr 26, 2012 | 5.281 | 5.298 | 5.253 | 5.288 | 867,121 | -0.01(-0.14%) |
Apr 25, 2012 | 5.313 | 5.321 | 5.296 | 5.296 | 300,712 | +0.01(+0.19%) |
Apr 24, 2012 | 5.301 | 5.313 | 5.261 | 5.286 | 481,057 | +0.00(+0.00%) |
Apr 23, 2012 | 5.278 | 5.286 | 5.223 | 5.286 | 864,769 | -0.16(-2.90%) |
Apr 20, 2012 | 5.434 | 5.461 | 5.434 | 5.444 | 674,904 | +0.02(+0.28%) |
Apr 19, 2012 | 5.469 | 5.486 | 5.416 | 5.429 | 528,457 | -0.04(-0.69%) |
Apr 18, 2012 | 5.471 | 5.474 | 5.444 | 5.466 | 384,319 | -0.03(-0.55%) |
Apr 17, 2012 | 5.469 | 5.501 | 5.454 | 5.496 | 830,464 | +0.09(+1.71%) |
Apr 16, 2012 | 5.434 | 5.451 | 5.361 | 5.404 | 535,147 | -0.02(-0.37%) |
Apr 13, 2012 | 5.424 | 5.434 | 5.389 | 5.424 | 913,951 | -0.12(-2.17%) |
Apr 12, 2012 | 5.486 | 5.566 | 5.474 | 5.544 | 985,545 | +0.08(+1.42%) |
Apr 11, 2012 | 5.461 | 5.479 | 5.436 | 5.466 | 526,652 | +0.06(+1.02%) |
Apr 10, 2012 | 5.469 | 5.479 | 5.379 | 5.411 | 727,460 | -0.08(-1.37%) |
Apr 09, 2012 | 5.484 | 5.501 | 5.436 | 5.486 | 598,805 | -0.09(-1.53%) |
Apr 05, 2012 | 5.521 | 5.574 | 5.521 | 5.571 | 930,928 | +0.04(+0.63%) |
Apr 04, 2012 | 5.546 | 5.574 | 5.519 | 5.536 | 603,126 | -0.09(-1.51%) |
Apr 03, 2012 | 5.636 | 5.651 | 5.614 | 5.621 | 662,859 | -0.02(-0.31%) |
Apr 02, 2012 | 5.534 | 5.649 | 5.521 | 5.639 | 1,053,041 | +0.06(+0.99%) |
Mar 30, 2012 | 5.526 | 5.589 | 5.497 | 5.584 | 1,525,975 | +0.15(+2.76%) |
Mar 29, 2012 | 5.399 | 5.446 | 5.386 | 5.434 | 901,730 | +0.01(+0.14%) |
Mar 28, 2012 | 5.469 | 5.469 | 5.409 | 5.426 | 922,553 | -0.07(-1.23%) |
Mar 27, 2012 | 5.486 | 5.524 | 5.474 | 5.494 | 639,432 | +0.00(+0.00%) |
Mar 26, 2012 | 5.431 | 5.499 | 5.431 | 5.494 | 715,459 | +0.00(+0.05%) |
Mar 23, 2012 | 5.524 | 5.534 | 5.436 | 5.491 | 468,505 | +0.05(+0.97%) |
Mar 22, 2012 | 5.481 | 5.481 | 5.414 | 5.439 | 719,177 | -0.14(-2.56%) |
Mar 21, 2012 | 5.646 | 5.646 | 5.571 | 5.581 | 645,730 | +0.05(+0.95%) |
Mar 20, 2012 | 5.571 | 5.604 | 5.524 | 5.529 | 729,002 | -0.10(-1.82%) |
Mar 19, 2012 | 5.667 | 5.667 | 5.608 | 5.631 | 1,031,080 | -0.11(-1.88%) |
Mar 16, 2012 | 5.739 | 5.752 | 5.709 | 5.739 | 2,349,495 | -0.06(-0.99%) |
Mar 15, 2012 | 5.797 | 5.817 | 5.747 | 5.797 | 1,097,646 | -0.08(-1.28%) |
Mar 14, 2012 | 5.849 | 5.892 | 5.837 | 5.872 | 1,133,757 | -0.01(-0.13%) |
Mar 13, 2012 | 5.859 | 5.884 | 5.837 | 5.879 | 2,612,388 | +0.07(+1.12%) |
Mar 12, 2012 | 5.817 | 5.817 | 5.757 | 5.814 | 721,605 | -0.00(-0.04%) |
Mar 09, 2012 | 5.809 | 5.842 | 5.782 | 5.817 | 1,663,089 | +0.13(+2.29%) |
Mar 08, 2012 | 5.669 | 5.697 | 5.644 | 5.687 | 587,519 | +0.09(+1.66%) |
Mar 07, 2012 | 5.569 | 5.594 | 5.551 | 5.594 | 468,357 | +0.08(+1.45%) |
Mar 06, 2012 | 5.546 | 5.559 | 5.484 | 5.514 | 1,250,391 | -0.20(-3.55%) |
Mar 05, 2012 | 5.747 | 5.824 | 5.698 | 5.717 | 1,389,185 | -0.11(-1.85%) |
Mar 02, 2012 | 5.822 | 5.849 | 5.792 | 5.824 | 2,256,068 | -0.06(-0.94%) |
Mar 01, 2012 | 5.824 | 5.884 | 5.804 | 5.879 | 441,955 | +0.04(+0.69%) |
Feb 29, 2012 | 5.904 | 5.904 | 5.822 | 5.839 | 732,428 | -0.04(-0.72%) |
Feb 28, 2012 | 5.809 | 5.892 | 5.804 | 5.882 | 1,398,942 | +0.16(+2.71%) |
Feb 27, 2012 | 5.739 | 5.739 | 5.646 | 5.727 | 1,267,735 | -0.13(-2.22%) |
Feb 24, 2012 | 5.839 | 5.882 | 5.809 | 5.857 | 1,807,714 | +0.00(+0.04%) |
Feb 23, 2012 | 5.934 | 6.077 | 5.827 | 5.854 | 1,009,391 | -0.03(-0.47%) |
Feb 22, 2012 | 5.889 | 5.902 | 5.859 | 5.882 | 627,699 | -0.11(-1.80%) |
Feb 21, 2012 | 6.007 | 6.021 | 5.964 | 5.990 | 597,495 | +0.03(+0.50%) |
Feb 17, 2012 | 5.975 | 5.985 | 5.939 | 5.959 | 486,816 | +0.00(+0.08%) |
Feb 16, 2012 | 5.909 | 5.954 | 5.892 | 5.954 | 545,239 | +0.07(+1.11%) |
Feb 15, 2012 | 5.897 | 5.944 | 5.884 | 5.889 | 817,592 | +0.07(+1.16%) |
Feb 14, 2012 | 5.809 | 5.847 | 5.804 | 5.822 | 439,463 | -0.02(-0.26%) |
Feb 13, 2012 | 5.879 | 5.879 | 5.807 | 5.837 | 546,976 | +0.08(+1.30%) |
Feb 10, 2012 | 5.752 | 5.772 | 5.727 | 5.762 | 599,288 | -0.09(-1.54%) |
Feb 09, 2012 | 5.844 | 5.882 | 5.829 | 5.852 | 615,343 | +0.03(+0.52%) |
Feb 08, 2012 | 5.832 | 5.864 | 5.787 | 5.822 | 934,590 | +0.03(+0.52%) |
Feb 07, 2012 | 5.807 | 5.812 | 5.744 | 5.792 | 814,829 | -0.07(-1.15%) |
Feb 06, 2012 | 5.812 | 5.862 | 5.792 | 5.859 | 593,801 | +0.01(+0.21%) |
Feb 03, 2012 | 5.809 | 5.884 | 5.809 | 5.847 | 1,083,844 | +0.13(+2.28%) |
Feb 02, 2012 | 5.709 | 5.754 | 5.682 | 5.717 | 961,811 | +0.01(+0.22%) |