Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.680 | 4.760 | 4.640 | 4.720 | 686,254 | +0.02(+0.43%) |
Apr 27, 2012 | 4.700 | 4.780 | 4.480 | 4.700 | 1,491,914 | +0.00(+0.00%) |
Apr 26, 2012 | 4.620 | 4.730 | 4.580 | 4.700 | 501,370 | +0.08(+1.73%) |
Apr 25, 2012 | 4.820 | 4.880 | 4.550 | 4.620 | 1,277,664 | +0.04(+0.87%) |
Apr 24, 2012 | 4.490 | 4.640 | 4.460 | 4.580 | 815,681 | +0.12(+2.69%) |
Apr 23, 2012 | 4.500 | 4.560 | 4.400 | 4.460 | 1,048,796 | -0.10(-2.19%) |
Apr 20, 2012 | 4.730 | 4.730 | 4.540 | 4.560 | 1,114,005 | -0.11(-2.36%) |
Apr 19, 2012 | 4.690 | 4.750 | 4.645 | 4.670 | 603,735 | -0.03(-0.64%) |
Apr 18, 2012 | 4.810 | 4.810 | 4.680 | 4.700 | 595,486 | -0.16(-3.29%) |
Apr 17, 2012 | 4.850 | 4.930 | 4.730 | 4.860 | 532,303 | +0.05(+1.04%) |
Apr 16, 2012 | 4.820 | 4.864 | 4.720 | 4.810 | 423,378 | +0.00(+0.00%) |
Apr 13, 2012 | 4.910 | 4.940 | 4.800 | 4.810 | 508,900 | -0.12(-2.43%) |
Apr 12, 2012 | 4.900 | 4.980 | 4.900 | 4.930 | 1,339,259 | +0.04(+0.72%) |
Apr 11, 2012 | 4.790 | 4.910 | 4.750 | 4.895 | 839,742 | +0.14(+3.05%) |
Apr 10, 2012 | 4.920 | 4.920 | 4.700 | 4.750 | 2,519,118 | -0.21(-4.23%) |
Apr 09, 2012 | 5.010 | 5.040 | 4.950 | 4.960 | 863,846 | -0.18(-3.50%) |
Apr 05, 2012 | 5.140 | 5.181 | 5.100 | 5.140 | 599,018 | -0.04(-0.77%) |
Apr 04, 2012 | 5.220 | 5.230 | 5.111 | 5.180 | 697,042 | -0.12(-2.26%) |
Apr 03, 2012 | 5.400 | 5.520 | 5.290 | 5.300 | 807,735 | -0.11(-2.03%) |
Apr 02, 2012 | 5.440 | 5.540 | 5.380 | 5.410 | 906,149 | -0.06(-1.10%) |
Mar 30, 2012 | 5.600 | 5.610 | 5.460 | 5.470 | 732,665 | -0.07(-1.26%) |
Mar 29, 2012 | 5.510 | 5.550 | 5.450 | 5.540 | 496,271 | -0.02(-0.36%) |
Mar 28, 2012 | 5.610 | 5.660 | 5.410 | 5.560 | 592,065 | -0.06(-1.07%) |
Mar 27, 2012 | 5.660 | 5.700 | 5.580 | 5.620 | 685,351 | -0.04(-0.71%) |
Mar 26, 2012 | 5.540 | 5.690 | 5.510 | 5.660 | 760,844 | +0.22(+4.04%) |
Mar 23, 2012 | 5.470 | 5.480 | 5.410 | 5.440 | 792,962 | -0.04(-0.73%) |
Mar 22, 2012 | 5.470 | 5.530 | 5.450 | 5.480 | 700,454 | -0.07(-1.26%) |
Mar 21, 2012 | 5.540 | 5.630 | 5.520 | 5.550 | 757,119 | +0.02(+0.36%) |
Mar 20, 2012 | 5.490 | 5.560 | 5.390 | 5.530 | 738,199 | +0.02(+0.36%) |
Mar 19, 2012 | 5.320 | 5.580 | 5.320 | 5.510 | 951,542 | +0.18(+3.38%) |
Mar 16, 2012 | 5.380 | 5.440 | 5.300 | 5.330 | 2,267,388 | -0.02(-0.37%) |
Mar 15, 2012 | 5.630 | 5.630 | 5.310 | 5.350 | 2,807,564 | -0.26(-4.63%) |
Mar 14, 2012 | 5.970 | 5.970 | 5.590 | 5.610 | 1,065,501 | -0.39(-6.50%) |
Mar 13, 2012 | 5.830 | 6.000 | 5.820 | 6.000 | 614,978 | +0.26(+4.53%) |
Mar 12, 2012 | 5.850 | 5.850 | 5.670 | 5.740 | 243,570 | -0.08(-1.37%) |
Mar 09, 2012 | 5.770 | 5.980 | 5.570 | 5.820 | 569,905 | +0.05(+0.87%) |
Mar 08, 2012 | 5.750 | 5.910 | 5.590 | 5.770 | 553,685 | +0.07(+1.23%) |
Mar 07, 2012 | 5.590 | 5.740 | 5.510 | 5.700 | 408,837 | +0.13(+2.33%) |
Mar 06, 2012 | 5.660 | 5.760 | 5.520 | 5.570 | 757,807 | -0.18(-3.13%) |
Mar 05, 2012 | 5.980 | 5.980 | 5.700 | 5.750 | 634,122 | -0.25(-4.17%) |
Mar 02, 2012 | 5.850 | 6.030 | 5.710 | 6.000 | 1,133,013 | +0.15(+2.56%) |
Mar 01, 2012 | 5.910 | 6.100 | 5.840 | 5.850 | 903,536 | -0.04(-0.68%) |
Feb 29, 2012 | 6.130 | 6.200 | 5.870 | 5.890 | 895,498 | -0.25(-4.07%) |
Feb 28, 2012 | 6.280 | 6.340 | 6.100 | 6.140 | 650,274 | -0.15(-2.38%) |
Feb 27, 2012 | 6.110 | 6.350 | 6.020 | 6.290 | 487,413 | +0.11(+1.78%) |
Feb 24, 2012 | 6.370 | 6.400 | 6.180 | 6.180 | 582,050 | -0.21(-3.29%) |
Feb 23, 2012 | 6.120 | 6.390 | 6.000 | 6.390 | 711,541 | +0.29(+4.75%) |
Feb 22, 2012 | 6.230 | 6.230 | 6.070 | 6.100 | 491,171 | -0.15(-2.40%) |
Feb 21, 2012 | 6.330 | 6.380 | 6.215 | 6.250 | 421,710 | -0.08(-1.26%) |
Feb 17, 2012 | 6.520 | 6.545 | 6.290 | 6.330 | 440,395 | -0.19(-2.91%) |
Feb 16, 2012 | 6.260 | 6.520 | 6.110 | 6.520 | 573,829 | +0.25(+3.99%) |
Feb 15, 2012 | 6.400 | 6.400 | 6.190 | 6.270 | 492,528 | -0.06(-0.95%) |
Feb 14, 2012 | 6.470 | 6.495 | 6.260 | 6.330 | 395,802 | -0.18(-2.76%) |
Feb 13, 2012 | 6.400 | 6.530 | 6.390 | 6.510 | 433,466 | +0.17(+2.68%) |
Feb 10, 2012 | 6.420 | 6.520 | 6.310 | 6.340 | 491,628 | -0.18(-2.76%) |
Feb 09, 2012 | 6.680 | 6.680 | 6.515 | 6.520 | 420,912 | -0.16(-2.40%) |
Feb 08, 2012 | 6.620 | 6.700 | 6.490 | 6.680 | 653,970 | +0.06(+0.91%) |
Feb 07, 2012 | 6.220 | 6.690 | 6.220 | 6.620 | 1,119,411 | +0.28(+4.42%) |
Feb 06, 2012 | 6.330 | 6.430 | 6.270 | 6.340 | 480,773 | -0.05(-0.78%) |
Feb 03, 2012 | 6.380 | 6.530 | 6.360 | 6.390 | 729,637 | +0.12(+1.91%) |
Feb 02, 2012 | 6.320 | 6.540 | 6.110 | 6.270 | 1,086,401 | -0.06(-0.95%) |