Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.443 | 5.647 | 5.384 | 5.489 | 469,288 | +0.02(+0.34%) |
Apr 27, 2012 | 5.368 | 5.494 | 5.273 | 5.470 | 115,700 | +0.13(+2.52%) |
Apr 26, 2012 | 5.279 | 5.386 | 5.273 | 5.335 | 106,932 | +0.03(+0.61%) |
Apr 25, 2012 | 5.311 | 5.378 | 5.230 | 5.303 | 128,382 | +0.09(+1.70%) |
Apr 24, 2012 | 5.109 | 5.228 | 5.109 | 5.214 | 200,105 | +0.10(+1.95%) |
Apr 23, 2012 | 5.117 | 5.176 | 5.045 | 5.115 | 232,278 | -0.12(-2.36%) |
Apr 20, 2012 | 5.265 | 5.284 | 5.168 | 5.238 | 170,947 | +0.13(+2.53%) |
Apr 19, 2012 | 5.209 | 5.209 | 5.066 | 5.109 | 171,051 | -0.08(-1.56%) |
Apr 18, 2012 | 5.273 | 5.273 | 5.098 | 5.190 | 133,604 | -0.12(-2.18%) |
Apr 17, 2012 | 5.330 | 5.408 | 5.289 | 5.306 | 143,844 | +0.04(+0.82%) |
Apr 16, 2012 | 5.244 | 5.393 | 5.171 | 5.263 | 115,577 | +0.04(+0.82%) |
Apr 13, 2012 | 5.190 | 5.228 | 5.150 | 5.220 | 267,257 | +0.02(+0.36%) |
Apr 12, 2012 | 5.055 | 5.214 | 5.045 | 5.201 | 231,847 | +0.13(+2.55%) |
Apr 11, 2012 | 5.045 | 5.077 | 4.964 | 5.072 | 317,177 | +0.11(+2.17%) |
Apr 10, 2012 | 5.101 | 5.101 | 4.921 | 4.964 | 307,283 | -0.14(-2.69%) |
Apr 09, 2012 | 5.179 | 5.241 | 5.063 | 5.101 | 316,207 | -0.22(-4.10%) |
Apr 05, 2012 | 5.292 | 5.338 | 5.284 | 5.319 | 95,094 | -0.03(-0.55%) |
Apr 04, 2012 | 5.303 | 5.349 | 5.211 | 5.349 | 177,414 | -0.04(-0.80%) |
Apr 03, 2012 | 5.459 | 5.459 | 5.357 | 5.392 | 163,201 | -0.09(-1.72%) |
Apr 02, 2012 | 5.400 | 5.618 | 5.346 | 5.486 | 209,516 | +0.05(+0.99%) |
Mar 30, 2012 | 5.556 | 5.556 | 5.394 | 5.432 | 176,485 | -0.06(-1.17%) |
Mar 29, 2012 | 5.548 | 5.564 | 5.437 | 5.497 | 163,744 | -0.10(-1.78%) |
Mar 28, 2012 | 5.693 | 5.731 | 5.559 | 5.596 | 294,352 | -0.09(-1.65%) |
Mar 27, 2012 | 5.744 | 5.787 | 5.677 | 5.690 | 159,473 | -0.06(-1.08%) |
Mar 26, 2012 | 5.771 | 5.879 | 5.680 | 5.752 | 264,785 | +0.05(+0.94%) |
Mar 23, 2012 | 5.456 | 5.766 | 5.411 | 5.698 | 208,821 | +0.23(+4.13%) |
Mar 22, 2012 | 5.456 | 5.513 | 5.351 | 5.472 | 138,506 | -0.06(-1.07%) |
Mar 21, 2012 | 5.440 | 5.666 | 5.437 | 5.532 | 162,387 | +0.12(+2.24%) |
Mar 20, 2012 | 5.505 | 5.553 | 5.338 | 5.411 | 145,446 | -0.16(-2.90%) |
Mar 19, 2012 | 5.459 | 5.736 | 5.415 | 5.572 | 220,581 | +0.12(+2.17%) |
Mar 16, 2012 | 5.448 | 5.496 | 5.368 | 5.454 | 352,420 | +0.03(+0.60%) |
Mar 15, 2012 | 5.324 | 5.440 | 5.279 | 5.421 | 273,609 | +0.09(+1.77%) |
Mar 14, 2012 | 5.142 | 5.381 | 5.096 | 5.327 | 260,503 | +0.19(+3.61%) |
Mar 13, 2012 | 5.026 | 5.166 | 4.996 | 5.142 | 199,198 | +0.18(+3.58%) |
Mar 12, 2012 | 4.991 | 5.034 | 4.937 | 4.964 | 94,269 | -0.01(-0.16%) |
Mar 09, 2012 | 4.872 | 5.045 | 4.829 | 4.972 | 133,563 | +0.09(+1.76%) |
Mar 08, 2012 | 4.899 | 4.916 | 4.819 | 4.886 | 135,518 | +0.02(+0.44%) |
Mar 07, 2012 | 4.854 | 4.878 | 4.776 | 4.864 | 200,581 | +0.05(+0.95%) |
Mar 06, 2012 | 4.913 | 4.980 | 4.805 | 4.819 | 202,718 | -0.17(-3.50%) |
Mar 05, 2012 | 4.829 | 5.002 | 4.824 | 4.994 | 177,455 | +0.15(+3.05%) |
Mar 02, 2012 | 4.972 | 5.074 | 4.829 | 4.846 | 262,536 | -0.13(-2.65%) |
Mar 01, 2012 | 5.034 | 5.125 | 4.961 | 4.977 | 210,423 | -0.01(-0.27%) |
Feb 29, 2012 | 5.182 | 5.228 | 4.980 | 4.991 | 172,534 | -0.17(-3.23%) |
Feb 28, 2012 | 5.238 | 5.316 | 5.133 | 5.158 | 84,639 | -0.09(-1.69%) |
Feb 27, 2012 | 5.209 | 5.279 | 5.128 | 5.246 | 83,743 | +0.00(+0.00%) |
Feb 24, 2012 | 5.362 | 5.397 | 5.243 | 5.246 | 117,391 | -0.12(-2.30%) |
Feb 23, 2012 | 5.120 | 5.402 | 5.096 | 5.370 | 262,648 | +0.26(+5.05%) |
Feb 22, 2012 | 5.077 | 5.115 | 5.002 | 5.112 | 160,317 | +0.04(+0.80%) |
Feb 21, 2012 | 5.187 | 5.214 | 5.066 | 5.072 | 108,791 | -0.10(-1.98%) |
Feb 17, 2012 | 5.209 | 5.209 | 5.150 | 5.174 | 115,667 | -0.01(-0.10%) |
Feb 16, 2012 | 4.934 | 5.179 | 4.934 | 5.179 | 166,907 | +0.24(+4.90%) |
Feb 15, 2012 | 5.055 | 5.225 | 4.911 | 4.937 | 291,639 | -0.10(-1.98%) |
Feb 14, 2012 | 5.152 | 5.357 | 4.975 | 5.037 | 401,824 | -0.16(-3.01%) |
Feb 13, 2012 | 5.171 | 5.244 | 5.109 | 5.193 | 143,086 | +0.09(+1.85%) |
Feb 10, 2012 | 5.263 | 5.333 | 5.090 | 5.098 | 187,256 | -0.22(-4.10%) |
Feb 09, 2012 | 5.435 | 5.472 | 5.265 | 5.316 | 192,307 | -0.12(-2.13%) |
Feb 08, 2012 | 5.645 | 5.653 | 5.413 | 5.432 | 314,077 | -0.21(-3.67%) |
Feb 07, 2012 | 5.766 | 5.774 | 5.631 | 5.639 | 178,804 | -0.13(-2.19%) |
Feb 06, 2012 | 5.846 | 5.876 | 5.717 | 5.766 | 125,390 | -0.12(-2.01%) |
Feb 03, 2012 | 5.930 | 5.930 | 5.854 | 5.884 | 252,943 | +0.09(+1.53%) |
Feb 02, 2012 | 5.731 | 5.903 | 5.674 | 5.795 | 183,904 | +0.07(+1.22%) |