Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.243 | 5.295 | 5.131 | 5.258 | 895,709 | -0.01(-0.28%) |
Apr 27, 2012 | 5.344 | 5.351 | 5.254 | 5.273 | 349,566 | -0.07(-1.33%) |
Apr 26, 2012 | 5.344 | 5.347 | 5.277 | 5.344 | 358,822 | -0.00(-0.07%) |
Apr 25, 2012 | 5.370 | 5.392 | 5.299 | 5.347 | 359,808 | +0.01(+0.28%) |
Apr 24, 2012 | 5.262 | 5.411 | 5.258 | 5.333 | 349,796 | +0.08(+1.56%) |
Apr 23, 2012 | 5.247 | 5.269 | 5.224 | 5.250 | 561,056 | -0.07(-1.33%) |
Apr 20, 2012 | 5.280 | 5.396 | 5.250 | 5.321 | 284,000 | +0.06(+1.13%) |
Apr 19, 2012 | 5.329 | 5.336 | 5.243 | 5.262 | 289,364 | -0.08(-1.47%) |
Apr 18, 2012 | 5.441 | 5.482 | 5.288 | 5.340 | 411,050 | -0.14(-2.52%) |
Apr 17, 2012 | 5.523 | 5.594 | 5.407 | 5.478 | 355,375 | -0.03(-0.47%) |
Apr 16, 2012 | 5.568 | 5.638 | 5.457 | 5.504 | 261,165 | -0.01(-0.27%) |
Apr 13, 2012 | 5.392 | 5.612 | 5.247 | 5.519 | 854,092 | +0.09(+1.72%) |
Apr 12, 2012 | 5.362 | 5.448 | 5.224 | 5.426 | 573,683 | +0.06(+1.04%) |
Apr 11, 2012 | 5.385 | 5.389 | 5.333 | 5.370 | 285,843 | +0.04(+0.70%) |
Apr 10, 2012 | 5.515 | 5.661 | 5.280 | 5.333 | 854,414 | -0.17(-3.05%) |
Apr 09, 2012 | 5.530 | 5.586 | 5.478 | 5.500 | 482,579 | -0.11(-1.93%) |
Apr 05, 2012 | 5.691 | 5.754 | 5.609 | 5.609 | 446,761 | -0.11(-1.96%) |
Apr 04, 2012 | 5.750 | 5.799 | 5.635 | 5.721 | 470,239 | -0.09(-1.54%) |
Apr 03, 2012 | 5.803 | 5.911 | 5.769 | 5.810 | 577,714 | -0.01(-0.26%) |
Apr 02, 2012 | 5.792 | 5.889 | 5.758 | 5.825 | 610,056 | +0.00(+0.00%) |
Mar 30, 2012 | 5.777 | 5.877 | 5.698 | 5.825 | 680,874 | +0.12(+2.16%) |
Mar 29, 2012 | 5.762 | 5.762 | 5.653 | 5.702 | 291,819 | -0.11(-1.93%) |
Mar 28, 2012 | 5.881 | 5.897 | 5.736 | 5.814 | 370,165 | -0.03(-0.45%) |
Mar 27, 2012 | 5.877 | 5.911 | 5.840 | 5.840 | 423,509 | -0.06(-0.95%) |
Mar 26, 2012 | 5.784 | 5.933 | 5.732 | 5.896 | 793,714 | +0.14(+2.46%) |
Mar 23, 2012 | 5.512 | 5.780 | 5.512 | 5.754 | 842,492 | +0.24(+4.33%) |
Mar 22, 2012 | 5.627 | 5.639 | 5.456 | 5.515 | 765,770 | -0.17(-2.95%) |
Mar 21, 2012 | 5.676 | 5.777 | 5.642 | 5.683 | 523,596 | +0.04(+0.79%) |
Mar 20, 2012 | 5.579 | 5.653 | 5.579 | 5.639 | 613,698 | +0.02(+0.40%) |
Mar 19, 2012 | 5.627 | 5.691 | 5.519 | 5.616 | 626,368 | +0.02(+0.33%) |
Mar 16, 2012 | 5.586 | 5.635 | 5.545 | 5.597 | 584,697 | -0.01(-0.20%) |
Mar 15, 2012 | 5.627 | 5.702 | 5.590 | 5.609 | 1,146,952 | -0.03(-0.46%) |
Mar 14, 2012 | 5.821 | 5.821 | 5.553 | 5.635 | 850,703 | -0.20(-3.39%) |
Mar 13, 2012 | 5.792 | 5.859 | 5.708 | 5.833 | 1,067,708 | +0.09(+1.49%) |
Mar 12, 2012 | 5.683 | 5.788 | 5.631 | 5.747 | 743,624 | -0.04(-0.65%) |
Mar 09, 2012 | 5.713 | 5.801 | 5.672 | 5.784 | 1,358,834 | +0.07(+1.24%) |
Mar 08, 2012 | 5.590 | 5.717 | 5.550 | 5.713 | 1,159,145 | +0.16(+2.89%) |
Mar 07, 2012 | 5.411 | 5.586 | 5.288 | 5.553 | 1,222,873 | +0.20(+3.69%) |
Mar 06, 2012 | 5.418 | 5.418 | 5.318 | 5.355 | 705,397 | -0.11(-2.05%) |
Mar 05, 2012 | 5.288 | 5.497 | 5.193 | 5.467 | 1,227,785 | +0.16(+2.95%) |
Mar 02, 2012 | 5.355 | 5.362 | 5.217 | 5.310 | 603,689 | -0.03(-0.49%) |
Mar 01, 2012 | 5.224 | 5.362 | 5.209 | 5.336 | 1,001,550 | +0.11(+2.14%) |
Feb 29, 2012 | 5.221 | 5.280 | 5.198 | 5.224 | 529,695 | +0.00(+0.07%) |
Feb 28, 2012 | 5.221 | 5.269 | 5.165 | 5.221 | 722,518 | -0.00(-0.07%) |
Feb 27, 2012 | 5.153 | 5.254 | 5.041 | 5.224 | 937,393 | +0.00(+0.00%) |
Feb 24, 2012 | 5.295 | 5.299 | 5.213 | 5.224 | 753,780 | -0.08(-1.55%) |
Feb 23, 2012 | 4.922 | 5.318 | 4.918 | 5.306 | 1,750,890 | +0.36(+7.24%) |
Feb 22, 2012 | 4.956 | 4.974 | 4.855 | 4.948 | 1,834,336 | -0.02(-0.45%) |
Feb 21, 2012 | 5.068 | 5.086 | 4.907 | 4.971 | 1,789,951 | -0.11(-2.13%) |
Feb 17, 2012 | 5.150 | 5.168 | 4.997 | 5.079 | 1,954,489 | -0.08(-1.52%) |
Feb 16, 2012 | 5.060 | 5.194 | 5.049 | 5.157 | 1,535,179 | +0.10(+2.07%) |
Feb 15, 2012 | 5.127 | 5.164 | 5.049 | 5.053 | 1,400,878 | -0.04(-0.73%) |
Feb 14, 2012 | 5.171 | 5.197 | 5.005 | 5.090 | 2,355,723 | -0.12(-2.27%) |
Feb 13, 2012 | 5.334 | 5.349 | 5.086 | 5.208 | 3,120,475 | -0.10(-1.88%) |
Feb 10, 2012 | 5.918 | 6.033 | 5.297 | 5.308 | 3,510,919 | -0.80(-13.08%) |
Feb 09, 2012 | 6.040 | 6.170 | 5.985 | 6.107 | 1,153,468 | +0.08(+1.35%) |
Feb 08, 2012 | 6.037 | 6.148 | 5.992 | 6.025 | 583,713 | -0.02(-0.37%) |
Feb 07, 2012 | 6.011 | 6.074 | 5.959 | 6.048 | 763,373 | -0.01(-0.12%) |
Feb 06, 2012 | 6.085 | 6.118 | 5.911 | 6.055 | 784,571 | -0.06(-0.91%) |
Feb 03, 2012 | 5.985 | 6.195 | 5.953 | 6.111 | 1,770,307 | +0.19(+3.19%) |
Feb 02, 2012 | 5.696 | 5.929 | 5.674 | 5.922 | 1,213,826 | +0.19(+3.36%) |