Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.574 | 5.592 | 5.494 | 5.536 | 469,485 | -0.04(-0.79%) |
Apr 27, 2012 | 5.532 | 5.650 | 5.492 | 5.580 | 709,110 | +0.05(+0.87%) |
Apr 26, 2012 | 5.560 | 5.583 | 5.526 | 5.532 | 337,070 | -0.02(-0.43%) |
Apr 25, 2012 | 5.590 | 5.590 | 5.508 | 5.556 | 1,414,415 | +0.01(+0.14%) |
Apr 24, 2012 | 5.546 | 5.580 | 5.526 | 5.548 | 486,740 | +0.00(+0.07%) |
Apr 23, 2012 | 5.472 | 5.580 | 5.395 | 5.544 | 763,170 | +0.00(+0.04%) |
Apr 20, 2012 | 5.540 | 5.550 | 5.524 | 5.542 | 784,785 | +0.02(+0.29%) |
Apr 19, 2012 | 5.518 | 5.534 | 5.496 | 5.526 | 483,395 | +0.01(+0.14%) |
Apr 18, 2012 | 5.460 | 5.524 | 5.428 | 5.518 | 473,005 | +0.03(+0.55%) |
Apr 17, 2012 | 5.418 | 5.514 | 5.418 | 5.488 | 340,545 | +0.11(+1.97%) |
Apr 16, 2012 | 5.422 | 5.448 | 5.373 | 5.382 | 508,585 | -0.04(-0.77%) |
Apr 13, 2012 | 5.390 | 5.464 | 5.366 | 5.424 | 720,030 | +0.01(+0.26%) |
Apr 12, 2012 | 5.428 | 5.470 | 5.388 | 5.410 | 555,525 | -0.03(-0.48%) |
Apr 11, 2012 | 5.464 | 5.490 | 5.400 | 5.436 | 953,480 | +0.00(+0.04%) |
Apr 10, 2012 | 5.426 | 5.468 | 5.412 | 5.434 | 779,645 | -0.01(-0.22%) |
Apr 09, 2012 | 5.352 | 5.458 | 5.332 | 5.446 | 590,315 | +0.01(+0.22%) |
Apr 05, 2012 | 5.390 | 5.470 | 5.382 | 5.434 | 638,555 | +0.01(+0.15%) |
Apr 04, 2012 | 5.478 | 5.478 | 5.382 | 5.426 | 343,325 | -0.11(-1.99%) |
Apr 03, 2012 | 5.536 | 5.548 | 5.500 | 5.536 | 444,695 | -0.01(-0.22%) |
Apr 02, 2012 | 5.462 | 5.548 | 5.448 | 5.548 | 848,455 | +0.06(+1.09%) |
Mar 30, 2012 | 5.502 | 5.508 | 5.464 | 5.488 | 1,350,325 | -0.01(-0.15%) |
Mar 29, 2012 | 5.462 | 5.502 | 5.406 | 5.496 | 500,375 | -0.01(-0.11%) |
Mar 28, 2012 | 5.450 | 5.502 | 5.388 | 5.502 | 882,885 | +0.05(+0.95%) |
Mar 27, 2012 | 5.496 | 5.506 | 5.422 | 5.450 | 763,925 | -0.05(-0.87%) |
Mar 26, 2012 | 5.492 | 5.500 | 5.476 | 5.498 | 415,775 | +0.05(+0.88%) |
Mar 23, 2012 | 5.500 | 5.500 | 5.422 | 5.450 | 354,335 | -0.04(-0.76%) |
Mar 22, 2012 | 5.408 | 5.493 | 5.394 | 5.492 | 421,255 | +0.05(+0.92%) |
Mar 21, 2012 | 5.446 | 5.500 | 5.436 | 5.442 | 625,920 | +0.02(+0.37%) |
Mar 20, 2012 | 5.514 | 5.550 | 5.392 | 5.422 | 439,245 | -0.13(-2.34%) |
Mar 19, 2012 | 5.548 | 5.576 | 5.506 | 5.552 | 519,220 | +0.00(+0.00%) |
Mar 16, 2012 | 5.546 | 5.558 | 5.500 | 5.552 | 732,705 | +0.00(+0.07%) |
Mar 15, 2012 | 5.512 | 5.550 | 5.460 | 5.548 | 656,835 | +0.04(+0.69%) |
Mar 14, 2012 | 5.532 | 5.548 | 5.472 | 5.510 | 1,089,705 | -0.04(-0.76%) |
Mar 13, 2012 | 5.486 | 5.552 | 5.438 | 5.552 | 1,088,195 | +0.08(+1.50%) |
Mar 12, 2012 | 5.494 | 5.496 | 5.442 | 5.470 | 295,865 | -0.03(-0.55%) |
Mar 09, 2012 | 5.492 | 5.526 | 5.442 | 5.500 | 397,320 | -0.00(-0.07%) |
Mar 08, 2012 | 5.478 | 5.540 | 5.440 | 5.504 | 661,185 | +0.03(+0.58%) |
Mar 07, 2012 | 5.448 | 5.474 | 5.416 | 5.472 | 538,400 | +0.02(+0.40%) |
Mar 06, 2012 | 5.410 | 5.480 | 5.410 | 5.450 | 946,530 | +0.01(+0.11%) |
Mar 05, 2012 | 5.462 | 5.482 | 5.410 | 5.444 | 862,820 | -0.08(-1.38%) |
Mar 02, 2012 | 5.536 | 5.582 | 5.392 | 5.520 | 1,650,745 | -0.04(-0.72%) |
Mar 01, 2012 | 5.618 | 5.720 | 5.554 | 5.560 | 1,451,040 | -0.01(-0.14%) |
Feb 29, 2012 | 5.392 | 5.769 | 5.122 | 5.568 | 3,696,040 | +0.26(+4.90%) |
Feb 28, 2012 | 5.266 | 5.352 | 5.228 | 5.308 | 1,096,710 | +0.04(+0.68%) |
Feb 27, 2012 | 5.254 | 5.386 | 5.220 | 5.272 | 712,555 | -0.02(-0.45%) |
Feb 24, 2012 | 5.306 | 5.320 | 5.280 | 5.296 | 1,474,675 | -0.01(-0.15%) |
Feb 23, 2012 | 5.300 | 5.362 | 5.266 | 5.304 | 2,478,595 | +0.01(+0.26%) |
Feb 22, 2012 | 5.210 | 5.292 | 5.210 | 5.290 | 790,345 | +0.08(+1.50%) |
Feb 21, 2012 | 5.204 | 5.222 | 5.147 | 5.212 | 307,175 | +0.00(+0.04%) |
Feb 17, 2012 | 5.180 | 5.220 | 5.150 | 5.210 | 512,350 | +0.05(+0.93%) |
Feb 16, 2012 | 5.052 | 5.192 | 5.052 | 5.162 | 730,765 | +0.08(+1.53%) |
Feb 15, 2012 | 5.054 | 5.100 | 5.006 | 5.084 | 650,615 | +0.03(+0.51%) |
Feb 14, 2012 | 4.960 | 5.060 | 4.905 | 5.058 | 723,465 | +0.09(+1.81%) |
Feb 13, 2012 | 4.922 | 4.978 | 4.914 | 4.968 | 231,910 | +0.07(+1.51%) |
Feb 10, 2012 | 4.912 | 4.950 | 4.883 | 4.894 | 354,630 | -0.04(-0.89%) |
Feb 09, 2012 | 4.936 | 4.958 | 4.880 | 4.938 | 775,855 | +0.02(+0.37%) |
Feb 08, 2012 | 4.958 | 4.974 | 4.894 | 4.920 | 560,045 | -0.04(-0.77%) |
Feb 07, 2012 | 4.936 | 4.980 | 4.908 | 4.958 | 406,695 | -0.01(-0.24%) |
Feb 06, 2012 | 4.956 | 4.986 | 4.922 | 4.970 | 316,180 | +0.01(+0.24%) |
Feb 03, 2012 | 4.866 | 4.974 | 4.836 | 4.958 | 387,140 | +0.16(+3.29%) |
Feb 02, 2012 | 4.980 | 4.986 | 4.756 | 4.800 | 880,240 | -0.19(-3.85%) |