Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.727 | 4.730 | 4.673 | 4.720 | 15,058,849 | -0.01(-0.20%) |
Apr 27, 2012 | 4.759 | 4.768 | 4.698 | 4.730 | 7,291,713 | +0.00(+0.00%) |
Apr 26, 2012 | 4.720 | 4.749 | 4.676 | 4.730 | 15,877,721 | +0.00(+0.07%) |
Apr 25, 2012 | 4.791 | 4.803 | 4.711 | 4.727 | 14,649,030 | -0.04(-0.80%) |
Apr 24, 2012 | 4.762 | 4.781 | 4.730 | 4.765 | 13,518,993 | +0.02(+0.34%) |
Apr 23, 2012 | 4.759 | 4.775 | 4.698 | 4.749 | 14,259,982 | -0.05(-1.06%) |
Apr 20, 2012 | 4.762 | 4.816 | 4.720 | 4.800 | 12,193,791 | +0.06(+1.17%) |
Apr 19, 2012 | 4.794 | 4.819 | 4.660 | 4.744 | 13,277,226 | -0.01(-0.30%) |
Apr 18, 2012 | 4.759 | 4.829 | 4.719 | 4.759 | 11,442,303 | -0.04(-0.73%) |
Apr 17, 2012 | 4.775 | 4.826 | 4.736 | 4.794 | 7,828,742 | +0.07(+1.52%) |
Apr 16, 2012 | 4.756 | 4.822 | 4.711 | 4.722 | 11,535,669 | -0.00(-0.10%) |
Apr 13, 2012 | 4.829 | 4.842 | 4.717 | 4.727 | 15,610,096 | -0.12(-2.46%) |
Apr 12, 2012 | 4.768 | 4.848 | 4.756 | 4.846 | 8,732,260 | +0.09(+1.98%) |
Apr 11, 2012 | 4.791 | 4.810 | 4.733 | 4.752 | 21,515,808 | +0.03(+0.54%) |
Apr 10, 2012 | 4.781 | 4.899 | 4.727 | 4.727 | 18,919,674 | -0.09(-1.85%) |
Apr 09, 2012 | 4.781 | 4.848 | 4.752 | 4.816 | 8,450,846 | -0.04(-0.85%) |
Apr 05, 2012 | 4.889 | 4.940 | 4.851 | 4.857 | 14,297,131 | -0.06(-1.23%) |
Apr 04, 2012 | 4.994 | 5.007 | 4.918 | 4.918 | 9,450,915 | -0.12(-2.46%) |
Apr 03, 2012 | 5.007 | 5.053 | 4.969 | 5.042 | 20,792,052 | +0.01(+0.19%) |
Apr 02, 2012 | 4.997 | 5.080 | 4.969 | 5.032 | 13,778,830 | +0.02(+0.32%) |
Mar 30, 2012 | 5.083 | 5.087 | 4.975 | 5.017 | 10,551,236 | -0.03(-0.57%) |
Mar 29, 2012 | 5.020 | 5.061 | 4.994 | 5.045 | 12,536,416 | -0.00(-0.06%) |
Mar 28, 2012 | 5.087 | 5.109 | 4.924 | 5.048 | 24,887,650 | -0.05(-1.00%) |
Mar 27, 2012 | 5.185 | 5.188 | 5.090 | 5.099 | 12,905,481 | -0.09(-1.66%) |
Mar 26, 2012 | 5.195 | 5.265 | 5.163 | 5.185 | 14,382,926 | +0.05(+1.05%) |
Mar 23, 2012 | 5.109 | 5.163 | 5.099 | 5.131 | 5,555,736 | +0.03(+0.56%) |
Mar 22, 2012 | 5.125 | 5.176 | 5.096 | 5.102 | 8,675,579 | -0.08(-1.60%) |
Mar 21, 2012 | 5.255 | 5.278 | 5.147 | 5.185 | 5,933,079 | -0.06(-1.09%) |
Mar 20, 2012 | 5.214 | 5.278 | 5.163 | 5.243 | 7,349,120 | -0.01(-0.18%) |
Mar 19, 2012 | 5.169 | 5.293 | 5.144 | 5.252 | 10,819,100 | +0.07(+1.41%) |
Mar 16, 2012 | 5.157 | 5.204 | 5.137 | 5.179 | 13,192,230 | +0.04(+0.74%) |
Mar 15, 2012 | 5.144 | 5.185 | 5.102 | 5.141 | 20,716,892 | +0.02(+0.31%) |
Mar 14, 2012 | 5.376 | 5.376 | 5.115 | 5.125 | 17,824,402 | -0.15(-2.84%) |
Mar 13, 2012 | 5.220 | 5.306 | 5.211 | 5.274 | 11,965,150 | +0.10(+1.84%) |
Mar 12, 2012 | 5.198 | 5.204 | 5.160 | 5.179 | 6,581,041 | -0.03(-0.55%) |
Mar 09, 2012 | 5.160 | 5.207 | 5.099 | 5.207 | 9,764,288 | +0.06(+1.24%) |
Mar 08, 2012 | 5.118 | 5.157 | 5.061 | 5.144 | 8,828,918 | +0.06(+1.19%) |
Mar 07, 2012 | 5.032 | 5.112 | 4.991 | 5.083 | 12,590,207 | +0.11(+2.11%) |
Mar 06, 2012 | 5.013 | 5.058 | 4.953 | 4.978 | 9,799,151 | -0.11(-2.13%) |
Mar 05, 2012 | 5.118 | 5.125 | 5.048 | 5.087 | 8,005,552 | -0.04(-0.81%) |
Mar 02, 2012 | 5.157 | 5.195 | 5.112 | 5.128 | 9,750,201 | -0.04(-0.80%) |
Mar 01, 2012 | 5.042 | 5.211 | 5.042 | 5.169 | 10,078,497 | +0.15(+3.05%) |
Feb 29, 2012 | 5.141 | 5.166 | 4.997 | 5.017 | 17,351,748 | -0.14(-2.66%) |
Feb 28, 2012 | 5.185 | 5.204 | 5.137 | 5.153 | 8,535,211 | -0.01(-0.25%) |
Feb 27, 2012 | 5.122 | 5.192 | 5.045 | 5.166 | 11,072,308 | +0.01(+0.25%) |
Feb 24, 2012 | 5.233 | 5.233 | 5.144 | 5.153 | 18,063,564 | -0.05(-1.04%) |
Feb 23, 2012 | 5.157 | 5.214 | 5.134 | 5.207 | 8,117,432 | +0.05(+0.93%) |
Feb 22, 2012 | 5.172 | 5.203 | 5.134 | 5.160 | 10,172,608 | -0.02(-0.37%) |
Feb 21, 2012 | 5.163 | 5.233 | 5.122 | 5.179 | 8,341,219 | +0.04(+0.81%) |
Feb 17, 2012 | 5.109 | 5.160 | 5.080 | 5.137 | 8,695,606 | +0.05(+0.97%) |
Feb 16, 2012 | 5.077 | 5.102 | 5.039 | 5.088 | 10,217,181 | +0.02(+0.35%) |
Feb 15, 2012 | 5.134 | 5.160 | 5.055 | 5.071 | 9,188,194 | -0.04(-0.87%) |
Feb 14, 2012 | 5.083 | 5.128 | 5.067 | 5.115 | 9,665,085 | +0.02(+0.37%) |
Feb 13, 2012 | 5.087 | 5.122 | 5.061 | 5.096 | 10,988,669 | +0.04(+0.82%) |
Feb 10, 2012 | 5.013 | 5.080 | 4.950 | 5.055 | 10,232,509 | -0.01(-0.19%) |
Feb 09, 2012 | 5.032 | 5.102 | 5.002 | 5.064 | 19,958,026 | +0.05(+0.95%) |
Feb 08, 2012 | 5.042 | 5.067 | 4.975 | 5.017 | 11,483,449 | -0.02(-0.38%) |
Feb 07, 2012 | 5.052 | 5.099 | 5.032 | 5.036 | 12,261,801 | -0.02(-0.35%) |
Feb 06, 2012 | 5.045 | 5.090 | 4.988 | 5.053 | 7,488,429 | -0.04(-0.72%) |
Feb 03, 2012 | 5.001 | 5.106 | 5.001 | 5.090 | 13,911,274 | +0.16(+3.23%) |
Feb 02, 2012 | 4.880 | 4.959 | 4.832 | 4.931 | 9,837,133 | +0.06(+1.18%) |
Feb 01, 2012 | 4.813 | 4.967 | 4.768 | 4.873 | 17,442,070 | +0.11(+2.41%) |
Jan 31, 2012 | 4.775 | 4.848 | 4.708 | 4.759 | 15,507,953 | -0.00(-0.07%) |
Jan 30, 2012 | 4.759 | 4.822 | 4.717 | 4.762 | 11,696,017 | -0.05(-1.12%) |
Jan 27, 2012 | 4.778 | 4.908 | 4.756 | 4.816 | 15,277,326 | +0.04(+0.80%) |
Jan 26, 2012 | 4.676 | 4.811 | 4.663 | 4.778 | 14,465,949 | +0.12(+2.67%) |
Jan 25, 2012 | 4.622 | 4.705 | 4.617 | 4.654 | 11,133,802 | +0.02(+0.34%) |
Jan 24, 2012 | 4.603 | 4.676 | 4.561 | 4.638 | 8,949,236 | +0.00(+0.00%) |
Jan 23, 2012 | 4.644 | 4.689 | 4.587 | 4.638 | 9,562,851 | -0.02(-0.34%) |
Jan 20, 2012 | 4.635 | 4.698 | 4.558 | 4.654 | 10,948,422 | +0.02(+0.48%) |
Jan 19, 2012 | 4.603 | 4.803 | 4.600 | 4.631 | 19,684,926 | +0.08(+1.82%) |
Jan 18, 2012 | 4.342 | 4.689 | 4.300 | 4.549 | 22,802,100 | +0.21(+4.77%) |
Jan 17, 2012 | 4.377 | 4.453 | 4.335 | 4.342 | 10,750,732 | +0.00(+0.00%) |
Jan 13, 2012 | 4.304 | 4.364 | 4.269 | 4.342 | 11,778,425 | -0.02(-0.44%) |
Jan 12, 2012 | 4.402 | 4.453 | 4.316 | 4.361 | 10,807,875 | -0.02(-0.44%) |
Jan 11, 2012 | 4.370 | 4.421 | 4.332 | 4.380 | 7,958,990 | -0.00(-0.07%) |
Jan 10, 2012 | 4.434 | 4.456 | 4.327 | 4.383 | 23,429,536 | -0.01(-0.29%) |
Jan 09, 2012 | 4.399 | 4.453 | 4.377 | 4.396 | 9,478,269 | +0.01(+0.22%) |
Jan 06, 2012 | 4.396 | 4.482 | 4.358 | 4.386 | 15,776,784 | +0.03(+0.66%) |
Jan 05, 2012 | 4.240 | 4.399 | 4.186 | 4.358 | 13,174,677 | +0.08(+1.78%) |
Jan 04, 2012 | 4.364 | 4.364 | 4.173 | 4.281 | 13,427,889 | +0.02(+0.37%) |
Dec 30, 2011 | 4.316 | 4.339 | 4.262 | 4.265 | 6,579,429 | -0.05(-1.18%) |
Dec 29, 2011 | 4.323 | 4.329 | 4.222 | 4.316 | 9,981,597 | +0.03(+0.67%) |
Dec 28, 2011 | 4.326 | 4.351 | 4.272 | 4.288 | 8,449,646 | -0.03(-0.66%) |
Dec 27, 2011 | 4.393 | 4.409 | 4.304 | 4.316 | 12,326,625 | -0.10(-2.24%) |
Dec 23, 2011 | 4.383 | 4.418 | 4.329 | 4.415 | 5,558,447 | +0.11(+2.66%) |
Dec 21, 2011 | 4.335 | 4.339 | 4.262 | 4.300 | 6,995,836 | -0.02(-0.52%) |
Dec 20, 2011 | 4.259 | 4.342 | 4.221 | 4.323 | 8,466,538 | +0.15(+3.66%) |
Dec 19, 2011 | 4.300 | 4.323 | 4.144 | 4.170 | 14,496,923 | -0.10(-2.31%) |
Dec 16, 2011 | 4.272 | 4.421 | 4.218 | 4.269 | 18,649,630 | +0.04(+0.98%) |
Dec 15, 2011 | 4.195 | 4.278 | 4.195 | 4.227 | 12,593,641 | +0.10(+2.31%) |
Dec 14, 2011 | 4.081 | 4.154 | 4.046 | 4.132 | 17,261,576 | +0.01(+0.31%) |
Dec 13, 2011 | 4.106 | 4.176 | 4.068 | 4.119 | 13,645,053 | +0.04(+0.94%) |