Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.630 | 4.649 | 4.571 | 4.571 | 3,559,588 | -0.08(-1.78%) |
Apr 27, 2012 | 4.658 | 4.658 | 4.594 | 4.653 | 3,179,173 | +0.00(+0.00%) |
Apr 26, 2012 | 4.745 | 4.764 | 4.594 | 4.653 | 4,557,076 | -0.12(-2.50%) |
Apr 25, 2012 | 4.713 | 4.787 | 4.674 | 4.773 | 2,713,296 | +0.07(+1.56%) |
Apr 24, 2012 | 4.681 | 4.741 | 4.663 | 4.699 | 2,975,961 | +0.02(+0.39%) |
Apr 23, 2012 | 4.653 | 4.681 | 4.617 | 4.681 | 2,732,877 | -0.01(-0.20%) |
Apr 20, 2012 | 4.686 | 4.708 | 4.653 | 4.690 | 2,128,394 | +0.01(+0.29%) |
Apr 19, 2012 | 4.686 | 4.718 | 4.640 | 4.676 | 5,802,397 | +0.00(+0.10%) |
Apr 18, 2012 | 4.741 | 4.750 | 4.667 | 4.672 | 5,416,584 | -0.10(-2.12%) |
Apr 17, 2012 | 4.819 | 4.865 | 4.764 | 4.773 | 6,639,109 | -0.00(-0.10%) |
Apr 16, 2012 | 4.791 | 4.837 | 4.768 | 4.777 | 2,981,841 | +0.03(+0.68%) |
Apr 13, 2012 | 4.860 | 4.888 | 4.745 | 4.745 | 13,528,017 | -0.14(-2.91%) |
Apr 12, 2012 | 4.773 | 4.888 | 4.764 | 4.888 | 2,924,317 | +0.11(+2.21%) |
Apr 11, 2012 | 4.768 | 4.791 | 4.722 | 4.782 | 3,670,045 | +0.05(+0.97%) |
Apr 10, 2012 | 4.851 | 4.856 | 4.722 | 4.736 | 5,602,685 | -0.11(-2.18%) |
Apr 09, 2012 | 4.869 | 4.892 | 4.833 | 4.842 | 3,035,410 | -0.10(-2.04%) |
Apr 05, 2012 | 4.869 | 4.947 | 4.851 | 4.943 | 4,176,452 | +0.06(+1.13%) |
Apr 04, 2012 | 4.842 | 4.943 | 4.828 | 4.888 | 5,250,944 | +0.00(+0.09%) |
Apr 03, 2012 | 4.874 | 4.902 | 4.805 | 4.883 | 4,900,135 | -0.00(-0.09%) |
Apr 02, 2012 | 4.823 | 4.929 | 4.823 | 4.888 | 4,559,028 | +0.04(+0.85%) |
Mar 30, 2012 | 4.924 | 4.924 | 4.846 | 4.846 | 3,085,918 | -0.05(-1.03%) |
Mar 29, 2012 | 4.911 | 4.920 | 4.874 | 4.897 | 3,937,219 | -0.05(-1.02%) |
Mar 28, 2012 | 4.897 | 4.947 | 4.865 | 4.947 | 5,631,089 | +0.06(+1.22%) |
Mar 27, 2012 | 4.975 | 4.975 | 4.879 | 4.888 | 5,590,682 | -0.07(-1.48%) |
Mar 26, 2012 | 4.920 | 4.970 | 4.888 | 4.961 | 6,606,778 | +0.09(+1.79%) |
Mar 23, 2012 | 4.796 | 4.892 | 4.764 | 4.874 | 5,240,937 | +0.06(+1.24%) |
Mar 22, 2012 | 4.819 | 4.856 | 4.736 | 4.814 | 6,403,518 | -0.03(-0.57%) |
Mar 21, 2012 | 4.966 | 4.977 | 4.837 | 4.842 | 8,659,660 | -0.12(-2.41%) |
Mar 20, 2012 | 4.970 | 4.984 | 4.938 | 4.961 | 4,697,840 | -0.03(-0.55%) |
Mar 19, 2012 | 4.952 | 5.035 | 4.934 | 4.989 | 3,863,022 | +0.04(+0.84%) |
Mar 16, 2012 | 5.113 | 5.113 | 4.947 | 4.947 | 12,920,216 | -0.15(-2.97%) |
Mar 15, 2012 | 4.970 | 5.117 | 4.954 | 5.099 | 4,956,852 | +0.11(+2.21%) |
Mar 14, 2012 | 5.140 | 5.140 | 4.980 | 4.989 | 6,669,343 | -0.15(-2.95%) |
Mar 13, 2012 | 5.081 | 5.150 | 5.044 | 5.140 | 5,027,570 | +0.07(+1.36%) |
Mar 12, 2012 | 5.021 | 5.094 | 5.007 | 5.071 | 3,200,381 | +0.04(+0.73%) |
Mar 09, 2012 | 4.998 | 5.048 | 4.984 | 5.035 | 2,698,487 | +0.03(+0.64%) |
Mar 08, 2012 | 4.952 | 5.030 | 4.904 | 5.003 | 3,764,183 | +0.06(+1.28%) |
Mar 07, 2012 | 4.935 | 4.985 | 4.903 | 4.939 | 28,325,742 | +0.00(+0.09%) |
Mar 06, 2012 | 4.985 | 5.012 | 4.926 | 4.935 | 3,866,073 | -0.09(-1.89%) |
Mar 05, 2012 | 5.025 | 5.061 | 4.994 | 5.030 | 3,633,273 | -0.01(-0.27%) |
Mar 02, 2012 | 4.985 | 5.061 | 4.944 | 5.043 | 8,131,188 | +0.08(+1.64%) |
Mar 01, 2012 | 4.899 | 4.971 | 4.840 | 4.962 | 6,741,086 | +0.05(+1.10%) |
Feb 29, 2012 | 4.872 | 4.980 | 4.872 | 4.908 | 6,564,436 | +0.05(+1.02%) |
Feb 28, 2012 | 4.858 | 4.876 | 4.768 | 4.858 | 3,611,771 | +0.01(+0.28%) |
Feb 27, 2012 | 4.817 | 4.903 | 4.781 | 4.845 | 11,545,116 | +0.02(+0.37%) |
Feb 24, 2012 | 4.745 | 4.876 | 4.736 | 4.826 | 5,711,744 | +0.08(+1.71%) |
Feb 23, 2012 | 4.754 | 4.777 | 4.725 | 4.745 | 3,792,251 | +0.00(+0.00%) |
Feb 22, 2012 | 4.831 | 4.858 | 4.745 | 4.745 | 2,693,278 | -0.08(-1.69%) |
Feb 21, 2012 | 4.826 | 4.854 | 4.777 | 4.826 | 2,277,430 | +0.02(+0.38%) |
Feb 17, 2012 | 4.808 | 4.826 | 4.786 | 4.808 | 2,020,758 | +0.03(+0.57%) |
Feb 16, 2012 | 4.713 | 4.786 | 4.713 | 4.781 | 2,576,994 | +0.06(+1.24%) |
Feb 15, 2012 | 4.713 | 4.768 | 4.686 | 4.722 | 3,522,417 | +0.04(+0.87%) |
Feb 14, 2012 | 4.736 | 4.745 | 4.659 | 4.682 | 2,162,443 | -0.06(-1.33%) |
Feb 13, 2012 | 4.741 | 4.777 | 4.718 | 4.745 | 2,119,804 | +0.05(+1.06%) |
Feb 10, 2012 | 4.713 | 4.722 | 4.668 | 4.695 | 2,381,027 | -0.04(-0.76%) |
Feb 09, 2012 | 4.727 | 4.754 | 4.700 | 4.732 | 3,483,804 | +0.01(+0.19%) |
Feb 08, 2012 | 4.686 | 4.754 | 4.664 | 4.722 | 2,637,219 | +0.02(+0.48%) |
Feb 07, 2012 | 4.641 | 4.722 | 4.623 | 4.700 | 4,625,701 | +0.05(+1.07%) |
Feb 06, 2012 | 4.664 | 4.691 | 4.632 | 4.650 | 3,079,143 | -0.04(-0.87%) |
Feb 03, 2012 | 4.686 | 4.727 | 4.646 | 4.691 | 4,282,178 | +0.06(+1.37%) |
Feb 02, 2012 | 4.609 | 4.655 | 4.600 | 4.628 | 3,208,385 | +0.02(+0.49%) |