Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.728 | 4.731 | 4.674 | 4.722 | 15,055,030 | -0.01(-0.20%) |
Apr 27, 2012 | 4.760 | 4.769 | 4.699 | 4.731 | 7,289,864 | +0.00(+0.00%) |
Apr 26, 2012 | 4.722 | 4.750 | 4.677 | 4.731 | 15,873,695 | +0.00(+0.07%) |
Apr 25, 2012 | 4.792 | 4.804 | 4.712 | 4.728 | 14,645,316 | -0.04(-0.80%) |
Apr 24, 2012 | 4.763 | 4.782 | 4.731 | 4.766 | 13,515,565 | +0.02(+0.34%) |
Apr 23, 2012 | 4.760 | 4.776 | 4.699 | 4.750 | 14,256,366 | -0.05(-1.06%) |
Apr 20, 2012 | 4.763 | 4.817 | 4.722 | 4.801 | 12,190,699 | +0.06(+1.17%) |
Apr 19, 2012 | 4.795 | 4.820 | 4.661 | 4.746 | 13,273,859 | -0.01(-0.30%) |
Apr 18, 2012 | 4.760 | 4.830 | 4.720 | 4.760 | 11,439,402 | -0.04(-0.73%) |
Apr 17, 2012 | 4.776 | 4.827 | 4.738 | 4.795 | 7,826,757 | +0.07(+1.52%) |
Apr 16, 2012 | 4.757 | 4.824 | 4.712 | 4.723 | 11,532,744 | -0.00(-0.10%) |
Apr 13, 2012 | 4.830 | 4.843 | 4.719 | 4.728 | 15,606,138 | -0.12(-2.46%) |
Apr 12, 2012 | 4.769 | 4.849 | 4.757 | 4.847 | 8,730,045 | +0.09(+1.98%) |
Apr 11, 2012 | 4.792 | 4.811 | 4.734 | 4.754 | 21,510,352 | +0.03(+0.54%) |
Apr 10, 2012 | 4.782 | 4.900 | 4.728 | 4.728 | 18,914,876 | -0.09(-1.85%) |
Apr 09, 2012 | 4.782 | 4.849 | 4.754 | 4.817 | 8,448,703 | -0.04(-0.85%) |
Apr 05, 2012 | 4.890 | 4.941 | 4.852 | 4.859 | 14,293,506 | -0.06(-1.23%) |
Apr 04, 2012 | 4.995 | 5.008 | 4.919 | 4.919 | 9,448,518 | -0.12(-2.46%) |
Apr 03, 2012 | 5.008 | 5.054 | 4.970 | 5.043 | 20,786,780 | +0.01(+0.19%) |
Apr 02, 2012 | 4.999 | 5.081 | 4.970 | 5.034 | 13,775,336 | +0.02(+0.32%) |
Mar 30, 2012 | 5.085 | 5.088 | 4.976 | 5.018 | 10,548,560 | -0.03(-0.57%) |
Mar 29, 2012 | 5.021 | 5.062 | 4.995 | 5.046 | 12,533,238 | -0.00(-0.06%) |
Mar 28, 2012 | 5.088 | 5.110 | 4.925 | 5.050 | 24,881,340 | -0.05(-1.00%) |
Mar 27, 2012 | 5.187 | 5.190 | 5.091 | 5.101 | 12,902,209 | -0.09(-1.66%) |
Mar 26, 2012 | 5.196 | 5.266 | 5.164 | 5.187 | 14,379,279 | +0.05(+1.05%) |
Mar 23, 2012 | 5.110 | 5.164 | 5.101 | 5.132 | 5,554,327 | +0.03(+0.56%) |
Mar 22, 2012 | 5.126 | 5.177 | 5.097 | 5.104 | 8,673,379 | -0.08(-1.60%) |
Mar 21, 2012 | 5.257 | 5.279 | 5.148 | 5.187 | 5,931,574 | -0.06(-1.09%) |
Mar 20, 2012 | 5.215 | 5.279 | 5.164 | 5.244 | 7,347,257 | -0.01(-0.18%) |
Mar 19, 2012 | 5.171 | 5.295 | 5.145 | 5.253 | 10,816,356 | +0.07(+1.41%) |
Mar 16, 2012 | 5.158 | 5.206 | 5.139 | 5.180 | 13,188,884 | +0.04(+0.74%) |
Mar 15, 2012 | 5.145 | 5.187 | 5.104 | 5.142 | 20,711,638 | +0.02(+0.31%) |
Mar 14, 2012 | 5.378 | 5.378 | 5.116 | 5.126 | 17,819,882 | -0.15(-2.84%) |
Mar 13, 2012 | 5.222 | 5.308 | 5.212 | 5.276 | 11,962,116 | +0.10(+1.84%) |
Mar 12, 2012 | 5.199 | 5.206 | 5.161 | 5.180 | 6,579,372 | -0.03(-0.55%) |
Mar 09, 2012 | 5.161 | 5.209 | 5.101 | 5.209 | 9,761,812 | +0.06(+1.24%) |
Mar 08, 2012 | 5.120 | 5.158 | 5.062 | 5.145 | 8,826,679 | +0.06(+1.19%) |
Mar 07, 2012 | 5.034 | 5.113 | 4.992 | 5.085 | 12,587,015 | +0.11(+2.11%) |
Mar 06, 2012 | 5.015 | 5.059 | 4.954 | 4.980 | 9,796,666 | -0.11(-2.13%) |
Mar 05, 2012 | 5.120 | 5.126 | 5.050 | 5.088 | 8,003,522 | -0.04(-0.81%) |
Mar 02, 2012 | 5.158 | 5.196 | 5.113 | 5.129 | 9,747,729 | -0.04(-0.80%) |
Mar 01, 2012 | 5.043 | 5.212 | 5.043 | 5.171 | 10,075,942 | +0.15(+3.05%) |
Feb 29, 2012 | 5.142 | 5.167 | 4.999 | 5.018 | 17,347,348 | -0.14(-2.66%) |
Feb 28, 2012 | 5.187 | 5.206 | 5.139 | 5.155 | 8,533,047 | -0.01(-0.25%) |
Feb 27, 2012 | 5.123 | 5.193 | 5.046 | 5.167 | 11,069,501 | +0.01(+0.25%) |
Feb 24, 2012 | 5.234 | 5.234 | 5.145 | 5.155 | 18,058,984 | -0.05(-1.04%) |
Feb 23, 2012 | 5.158 | 5.215 | 5.136 | 5.209 | 8,115,373 | +0.05(+0.93%) |
Feb 22, 2012 | 5.174 | 5.204 | 5.136 | 5.161 | 10,170,028 | -0.02(-0.37%) |
Feb 21, 2012 | 5.164 | 5.234 | 5.123 | 5.180 | 8,339,104 | +0.04(+0.81%) |
Feb 17, 2012 | 5.110 | 5.161 | 5.081 | 5.139 | 8,693,401 | +0.05(+0.97%) |
Feb 16, 2012 | 5.078 | 5.104 | 5.040 | 5.089 | 10,214,590 | +0.02(+0.35%) |
Feb 15, 2012 | 5.136 | 5.161 | 5.056 | 5.072 | 9,185,864 | -0.04(-0.87%) |
Feb 14, 2012 | 5.085 | 5.129 | 5.069 | 5.116 | 9,662,634 | +0.02(+0.37%) |
Feb 13, 2012 | 5.088 | 5.123 | 5.062 | 5.097 | 10,985,882 | +0.04(+0.82%) |
Feb 10, 2012 | 5.015 | 5.081 | 4.951 | 5.056 | 10,229,914 | -0.01(-0.19%) |
Feb 09, 2012 | 5.034 | 5.104 | 5.003 | 5.066 | 19,952,966 | +0.05(+0.95%) |
Feb 08, 2012 | 5.043 | 5.069 | 4.976 | 5.018 | 11,480,537 | -0.02(-0.38%) |
Feb 07, 2012 | 5.053 | 5.101 | 5.034 | 5.037 | 12,258,692 | -0.02(-0.35%) |
Feb 06, 2012 | 5.046 | 5.091 | 4.989 | 5.054 | 7,486,530 | -0.04(-0.72%) |
Feb 03, 2012 | 5.002 | 5.107 | 5.002 | 5.091 | 13,907,747 | +0.16(+3.23%) |
Feb 02, 2012 | 4.881 | 4.960 | 4.833 | 4.932 | 9,834,639 | +0.06(+1.18%) |