Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.159 | 5.559 | 5.124 | 5.212 | 270,186 | +0.06(+1.23%) |
Apr 27, 2012 | 5.058 | 5.215 | 5.058 | 5.149 | 105,197 | +0.09(+1.73%) |
Apr 26, 2012 | 5.082 | 5.124 | 5.051 | 5.061 | 82,491 | -0.02(-0.35%) |
Apr 25, 2012 | 5.086 | 5.145 | 5.033 | 5.079 | 111,330 | +0.03(+0.63%) |
Apr 24, 2012 | 4.868 | 5.065 | 4.858 | 5.047 | 129,215 | +0.15(+3.15%) |
Apr 23, 2012 | 5.107 | 5.107 | 4.819 | 4.893 | 159,693 | -0.25(-4.84%) |
Apr 20, 2012 | 4.753 | 5.244 | 4.696 | 5.142 | 312,351 | +0.47(+9.98%) |
Apr 19, 2012 | 4.795 | 4.938 | 4.665 | 4.675 | 152,201 | -0.12(-2.49%) |
Apr 18, 2012 | 4.879 | 4.940 | 4.735 | 4.795 | 194,603 | -0.12(-2.50%) |
Apr 17, 2012 | 4.928 | 4.977 | 4.903 | 4.917 | 96,880 | +0.03(+0.65%) |
Apr 16, 2012 | 4.988 | 5.040 | 4.844 | 4.886 | 88,652 | -0.10(-2.04%) |
Apr 13, 2012 | 5.138 | 5.138 | 4.952 | 4.988 | 65,780 | -0.16(-3.07%) |
Apr 12, 2012 | 5.100 | 5.194 | 5.089 | 5.145 | 58,199 | +0.06(+1.10%) |
Apr 11, 2012 | 5.187 | 5.258 | 5.005 | 5.089 | 118,155 | -0.07(-1.29%) |
Apr 10, 2012 | 5.405 | 5.408 | 5.117 | 5.156 | 154,869 | -0.25(-4.61%) |
Apr 09, 2012 | 5.436 | 5.468 | 5.398 | 5.405 | 90,006 | -0.08(-1.53%) |
Apr 05, 2012 | 5.503 | 5.524 | 5.436 | 5.489 | 64,070 | -0.01(-0.13%) |
Apr 04, 2012 | 5.524 | 5.563 | 5.450 | 5.496 | 98,255 | -0.09(-1.69%) |
Apr 03, 2012 | 5.682 | 5.745 | 5.556 | 5.591 | 91,192 | -0.09(-1.67%) |
Apr 02, 2012 | 5.626 | 5.685 | 5.582 | 5.685 | 66,607 | +0.06(+1.06%) |
Mar 30, 2012 | 5.707 | 5.759 | 5.622 | 5.626 | 172,791 | -0.03(-0.56%) |
Mar 29, 2012 | 5.605 | 5.686 | 5.605 | 5.657 | 56,278 | +0.02(+0.31%) |
Mar 28, 2012 | 5.612 | 5.668 | 5.612 | 5.640 | 114,267 | +0.00(+0.00%) |
Mar 27, 2012 | 5.693 | 5.724 | 5.622 | 5.640 | 154,419 | -0.06(-0.99%) |
Mar 26, 2012 | 5.626 | 5.714 | 5.587 | 5.696 | 83,101 | +0.10(+1.82%) |
Mar 23, 2012 | 5.542 | 5.598 | 5.519 | 5.594 | 60,161 | +0.04(+0.69%) |
Mar 22, 2012 | 5.503 | 5.563 | 5.500 | 5.556 | 53,518 | +0.03(+0.57%) |
Mar 21, 2012 | 5.549 | 5.587 | 5.472 | 5.524 | 87,013 | -0.02(-0.44%) |
Mar 20, 2012 | 5.559 | 5.626 | 5.549 | 5.549 | 40,460 | -0.06(-1.06%) |
Mar 19, 2012 | 5.531 | 5.640 | 5.508 | 5.608 | 82,876 | +0.04(+0.69%) |
Mar 16, 2012 | 5.542 | 5.570 | 5.493 | 5.570 | 143,188 | +0.05(+0.89%) |
Mar 15, 2012 | 5.500 | 5.531 | 5.462 | 5.521 | 66,106 | +0.03(+0.51%) |
Mar 14, 2012 | 5.570 | 5.573 | 5.479 | 5.493 | 75,725 | -0.10(-1.76%) |
Mar 13, 2012 | 5.549 | 5.608 | 5.451 | 5.591 | 90,015 | +0.08(+1.40%) |
Mar 12, 2012 | 5.584 | 5.594 | 5.475 | 5.514 | 87,124 | -0.08(-1.35%) |
Mar 09, 2012 | 5.615 | 5.714 | 5.489 | 5.589 | 274,573 | -0.04(-0.72%) |
Mar 08, 2012 | 5.573 | 5.693 | 5.500 | 5.629 | 130,016 | +0.07(+1.33%) |
Mar 07, 2012 | 5.433 | 5.587 | 5.405 | 5.556 | 84,122 | +0.13(+2.46%) |
Mar 06, 2012 | 5.489 | 5.528 | 5.419 | 5.422 | 93,431 | -0.09(-1.72%) |
Mar 05, 2012 | 5.447 | 5.524 | 5.447 | 5.517 | 71,739 | +0.05(+0.96%) |
Mar 02, 2012 | 5.629 | 5.636 | 5.405 | 5.465 | 124,508 | -0.18(-3.23%) |
Mar 01, 2012 | 5.654 | 5.696 | 5.640 | 5.647 | 46,635 | +0.03(+0.56%) |
Feb 29, 2012 | 5.717 | 5.798 | 5.615 | 5.615 | 97,967 | -0.09(-1.60%) |
Feb 28, 2012 | 5.763 | 5.784 | 5.689 | 5.707 | 244,201 | -0.07(-1.21%) |
Feb 27, 2012 | 5.738 | 5.805 | 5.724 | 5.777 | 29,452 | -0.01(-0.18%) |
Feb 24, 2012 | 5.847 | 5.847 | 5.784 | 5.787 | 18,292 | -0.07(-1.14%) |
Feb 23, 2012 | 5.661 | 5.857 | 5.661 | 5.854 | 60,897 | +0.09(+1.58%) |
Feb 22, 2012 | 5.798 | 5.798 | 5.745 | 5.763 | 25,922 | -0.04(-0.61%) |
Feb 21, 2012 | 5.871 | 5.896 | 5.791 | 5.798 | 19,912 | -0.07(-1.25%) |
Feb 17, 2012 | 5.889 | 5.891 | 5.822 | 5.871 | 36,819 | -0.02(-0.36%) |
Feb 16, 2012 | 5.836 | 5.935 | 5.822 | 5.892 | 101,770 | +0.10(+1.69%) |
Feb 15, 2012 | 5.843 | 5.847 | 5.773 | 5.794 | 69,678 | -0.06(-0.99%) |
Feb 14, 2012 | 5.864 | 5.864 | 5.787 | 5.852 | 32,382 | -0.04(-0.68%) |
Feb 13, 2012 | 5.798 | 5.896 | 5.780 | 5.892 | 74,556 | +0.12(+2.00%) |
Feb 10, 2012 | 5.791 | 5.833 | 5.752 | 5.777 | 70,371 | -0.04(-0.66%) |
Feb 09, 2012 | 5.840 | 5.840 | 5.777 | 5.815 | 51,117 | -0.02(-0.42%) |
Feb 08, 2012 | 5.806 | 5.878 | 5.766 | 5.840 | 38,849 | -0.04(-0.66%) |
Feb 07, 2012 | 5.886 | 5.910 | 5.857 | 5.878 | 22,720 | +0.01(+0.24%) |
Feb 06, 2012 | 5.899 | 5.926 | 5.826 | 5.864 | 59,137 | -0.08(-1.30%) |
Feb 03, 2012 | 5.966 | 5.973 | 5.899 | 5.942 | 111,940 | -0.01(-0.18%) |
Feb 02, 2012 | 5.903 | 5.956 | 5.903 | 5.952 | 37,412 | +0.02(+0.41%) |