Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.450 | 4.510 | 4.450 | 4.450 | 16,818 | +0.01(+0.23%) |
Apr 27, 2012 | 4.410 | 4.440 | 4.410 | 4.440 | 20,914 | -0.02(-0.45%) |
Apr 26, 2012 | 4.430 | 4.500 | 4.410 | 4.460 | 48,133 | -0.08(-1.76%) |
Apr 25, 2012 | 4.550 | 4.560 | 4.490 | 4.540 | 50,117 | +0.03(+0.67%) |
Apr 24, 2012 | 4.530 | 4.540 | 4.470 | 4.510 | 27,211 | +0.00(+0.00%) |
Apr 23, 2012 | 4.500 | 4.510 | 4.470 | 4.510 | 15,317 | -0.09(-1.96%) |
Apr 20, 2012 | 4.610 | 4.650 | 4.600 | 4.600 | 20,417 | +0.00(+0.00%) |
Apr 19, 2012 | 4.620 | 4.620 | 4.550 | 4.600 | 47,037 | -0.05(-1.08%) |
Apr 18, 2012 | 4.600 | 4.670 | 4.600 | 4.650 | 46,729 | -0.09(-1.90%) |
Apr 17, 2012 | 4.680 | 4.760 | 4.670 | 4.740 | 20,244 | +0.07(+1.50%) |
Apr 16, 2012 | 4.640 | 4.680 | 4.600 | 4.670 | 28,772 | +0.02(+0.43%) |
Apr 13, 2012 | 4.680 | 4.680 | 4.630 | 4.650 | 31,890 | -0.07(-1.48%) |
Apr 12, 2012 | 4.560 | 4.740 | 4.560 | 4.720 | 60,155 | +0.16(+3.51%) |
Apr 11, 2012 | 4.540 | 4.580 | 4.520 | 4.560 | 36,991 | -0.03(-0.65%) |
Apr 10, 2012 | 4.630 | 4.660 | 4.550 | 4.590 | 70,654 | -0.16(-3.37%) |
Apr 09, 2012 | 4.630 | 4.770 | 4.630 | 4.750 | 41,754 | -0.17(-3.46%) |
Apr 05, 2012 | 4.880 | 5.020 | 4.880 | 4.920 | 100,516 | -0.18(-3.53%) |
Apr 04, 2012 | 5.150 | 5.150 | 5.050 | 5.100 | 39,820 | -0.18(-3.41%) |
Apr 03, 2012 | 5.320 | 5.320 | 5.220 | 5.280 | 69,667 | +0.04(+0.76%) |
Apr 02, 2012 | 5.080 | 5.240 | 5.080 | 5.240 | 22,965 | +0.10(+1.95%) |
Mar 30, 2012 | 5.130 | 5.150 | 5.090 | 5.140 | 38,430 | +0.04(+0.78%) |
Mar 29, 2012 | 5.040 | 5.100 | 5.030 | 5.100 | 23,566 | +0.01(+0.20%) |
Mar 28, 2012 | 5.120 | 5.150 | 5.040 | 5.090 | 24,447 | -0.03(-0.59%) |
Mar 27, 2012 | 5.180 | 5.180 | 5.100 | 5.120 | 25,227 | -0.10(-1.92%) |
Mar 26, 2012 | 5.190 | 5.220 | 5.180 | 5.220 | 32,899 | +0.10(+1.95%) |
Mar 23, 2012 | 5.100 | 5.180 | 5.100 | 5.120 | 31,449 | +0.03(+0.59%) |
Mar 22, 2012 | 5.090 | 5.130 | 5.070 | 5.090 | 25,155 | -0.05(-0.97%) |
Mar 21, 2012 | 5.130 | 5.160 | 5.120 | 5.140 | 17,458 | -0.01(-0.19%) |
Mar 20, 2012 | 5.090 | 5.150 | 5.070 | 5.150 | 20,366 | +0.08(+1.58%) |
Mar 19, 2012 | 5.070 | 5.120 | 5.070 | 5.070 | 29,249 | -0.01(-0.20%) |
Mar 16, 2012 | 5.070 | 5.090 | 5.040 | 5.080 | 21,386 | +0.04(+0.79%) |
Mar 15, 2012 | 5.010 | 5.090 | 5.000 | 5.040 | 22,837 | +0.10(+2.02%) |
Mar 14, 2012 | 5.010 | 5.030 | 4.940 | 4.940 | 64,736 | -0.07(-1.40%) |
Mar 13, 2012 | 5.010 | 5.050 | 4.960 | 5.010 | 31,643 | +0.12(+2.45%) |
Mar 12, 2012 | 4.890 | 4.940 | 4.870 | 4.890 | 21,227 | +0.01(+0.20%) |
Mar 09, 2012 | 4.950 | 4.950 | 4.860 | 4.880 | 22,900 | -0.03(-0.61%) |
Mar 08, 2012 | 4.880 | 4.950 | 4.880 | 4.910 | 22,899 | +0.06(+1.24%) |
Mar 07, 2012 | 4.860 | 4.880 | 4.810 | 4.850 | 29,209 | +0.05(+1.04%) |
Mar 06, 2012 | 4.910 | 4.910 | 4.760 | 4.800 | 25,638 | -0.25(-4.95%) |
Mar 05, 2012 | 5.080 | 5.100 | 5.000 | 5.050 | 24,197 | -0.08(-1.56%) |
Mar 02, 2012 | 5.150 | 5.190 | 5.100 | 5.130 | 45,955 | -0.09(-1.72%) |
Mar 01, 2012 | 5.160 | 5.260 | 5.160 | 5.220 | 22,385 | +0.05(+0.97%) |
Feb 29, 2012 | 5.240 | 5.240 | 5.120 | 5.170 | 9,749 | -0.05(-0.96%) |
Feb 28, 2012 | 5.220 | 5.260 | 5.210 | 5.220 | 26,192 | -0.15(-2.79%) |
Feb 27, 2012 | 5.360 | 5.430 | 5.360 | 5.370 | 12,655 | -0.11(-2.01%) |
Feb 24, 2012 | 5.430 | 5.510 | 5.430 | 5.480 | 29,715 | +0.05(+0.92%) |
Feb 23, 2012 | 5.450 | 5.460 | 5.390 | 5.430 | 16,825 | -0.04(-0.73%) |
Feb 22, 2012 | 5.430 | 5.470 | 5.410 | 5.470 | 9,954 | -0.11(-1.97%) |
Feb 21, 2012 | 5.600 | 5.630 | 5.550 | 5.580 | 16,785 | +0.08(+1.45%) |
Feb 17, 2012 | 5.480 | 5.520 | 5.460 | 5.500 | 15,189 | +0.11(+2.04%) |
Feb 16, 2012 | 5.390 | 5.440 | 5.340 | 5.390 | 105,226 | +0.04(+0.75%) |
Feb 15, 2012 | 5.370 | 5.410 | 5.330 | 5.350 | 21,486 | +0.05(+0.94%) |
Feb 14, 2012 | 5.370 | 5.430 | 5.290 | 5.300 | 22,475 | -0.20(-3.64%) |
Feb 13, 2012 | 5.490 | 5.510 | 5.450 | 5.500 | 13,382 | +0.16(+3.00%) |
Feb 10, 2012 | 5.410 | 5.430 | 5.320 | 5.340 | 31,335 | -0.17(-3.09%) |
Feb 09, 2012 | 5.460 | 5.520 | 5.440 | 5.510 | 39,358 | +0.04(+0.73%) |
Feb 08, 2012 | 5.520 | 5.530 | 5.430 | 5.470 | 26,864 | -0.03(-0.55%) |
Feb 07, 2012 | 5.480 | 5.550 | 5.410 | 5.500 | 25,329 | +0.11(+2.04%) |
Feb 06, 2012 | 5.380 | 5.390 | 5.320 | 5.390 | 23,508 | -0.03(-0.55%) |
Feb 03, 2012 | 5.430 | 5.440 | 5.340 | 5.420 | 36,694 | -0.03(-0.55%) |
Feb 02, 2012 | 5.390 | 5.450 | 5.380 | 5.450 | 16,551 | +0.02(+0.37%) |