Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.540 | 5.540 | 5.267 | 5.276 | 98,035 | -0.28(-5.06%) |
Apr 27, 2012 | 5.250 | 5.625 | 5.148 | 5.557 | 156,164 | +0.35(+6.71%) |
Apr 26, 2012 | 5.029 | 5.216 | 4.892 | 5.208 | 85,721 | +0.16(+3.21%) |
Apr 25, 2012 | 4.960 | 5.156 | 4.918 | 5.046 | 87,529 | +0.15(+3.14%) |
Apr 24, 2012 | 4.798 | 4.935 | 4.722 | 4.892 | 47,314 | +0.09(+1.77%) |
Apr 23, 2012 | 4.824 | 4.875 | 4.654 | 4.807 | 141,515 | -0.14(-2.93%) |
Apr 20, 2012 | 4.918 | 5.011 | 4.858 | 4.952 | 81,030 | +0.13(+2.65%) |
Apr 19, 2012 | 5.020 | 5.037 | 4.722 | 4.824 | 141,093 | -0.20(-3.90%) |
Apr 18, 2012 | 5.080 | 5.165 | 4.969 | 5.020 | 57,444 | -0.13(-2.48%) |
Apr 17, 2012 | 5.088 | 5.208 | 5.054 | 5.148 | 75,407 | +0.14(+2.72%) |
Apr 16, 2012 | 4.986 | 5.029 | 4.909 | 5.011 | 86,437 | +0.07(+1.38%) |
Apr 13, 2012 | 5.165 | 5.199 | 4.892 | 4.943 | 97,219 | -0.26(-5.07%) |
Apr 12, 2012 | 5.190 | 5.267 | 5.080 | 5.208 | 190,436 | +0.00(+0.00%) |
Apr 11, 2012 | 5.199 | 5.267 | 5.063 | 5.208 | 123,846 | +0.09(+1.66%) |
Apr 10, 2012 | 5.352 | 5.429 | 5.037 | 5.122 | 191,321 | -0.22(-4.15%) |
Apr 09, 2012 | 5.242 | 5.455 | 5.165 | 5.344 | 142,152 | -0.08(-1.42%) |
Apr 05, 2012 | 5.250 | 5.668 | 5.250 | 5.421 | 104,873 | +0.13(+2.42%) |
Apr 04, 2012 | 5.489 | 5.489 | 5.165 | 5.293 | 102,365 | -0.28(-5.05%) |
Apr 03, 2012 | 5.634 | 5.796 | 5.489 | 5.574 | 135,251 | -0.09(-1.65%) |
Apr 02, 2012 | 5.506 | 5.753 | 5.395 | 5.668 | 190,145 | +0.14(+2.47%) |
Mar 30, 2012 | 5.514 | 5.583 | 5.318 | 5.531 | 104,008 | +0.09(+1.56%) |
Mar 29, 2012 | 5.446 | 5.472 | 5.267 | 5.446 | 78,476 | -0.04(-0.78%) |
Mar 28, 2012 | 5.744 | 5.744 | 5.404 | 5.489 | 72,064 | -0.26(-4.45%) |
Mar 27, 2012 | 5.821 | 5.949 | 5.727 | 5.744 | 108,025 | -0.05(-0.88%) |
Mar 26, 2012 | 5.608 | 5.813 | 5.557 | 5.796 | 104,262 | +0.26(+4.62%) |
Mar 23, 2012 | 5.386 | 5.548 | 5.352 | 5.540 | 62,693 | +0.17(+3.17%) |
Mar 22, 2012 | 5.301 | 5.421 | 5.173 | 5.369 | 111,249 | +0.01(+0.16%) |
Mar 21, 2012 | 5.480 | 5.506 | 5.352 | 5.361 | 126,110 | -0.07(-1.26%) |
Mar 20, 2012 | 5.429 | 5.429 | 5.412 | 5.429 | 88,233 | +0.02(+0.32%) |
Mar 19, 2012 | 5.208 | 5.531 | 5.199 | 5.412 | 179,616 | +0.22(+4.27%) |
Mar 16, 2012 | 5.259 | 5.267 | 5.071 | 5.190 | 265,453 | -0.09(-1.77%) |
Mar 15, 2012 | 5.301 | 5.352 | 5.216 | 5.284 | 51,350 | -0.02(-0.32%) |
Mar 14, 2012 | 5.395 | 5.438 | 5.283 | 5.301 | 64,235 | -0.09(-1.74%) |
Mar 13, 2012 | 5.301 | 5.446 | 5.276 | 5.395 | 211,979 | +0.15(+2.93%) |
Mar 12, 2012 | 5.327 | 5.395 | 5.173 | 5.242 | 111,041 | -0.09(-1.60%) |
Mar 09, 2012 | 5.531 | 5.591 | 5.233 | 5.327 | 353,551 | -0.18(-3.25%) |
Mar 08, 2012 | 5.301 | 5.583 | 5.276 | 5.506 | 184,193 | +0.26(+5.04%) |
Mar 07, 2012 | 5.233 | 5.293 | 5.156 | 5.242 | 220,284 | +0.06(+1.15%) |
Mar 06, 2012 | 5.438 | 5.480 | 5.114 | 5.182 | 126,057 | -0.32(-5.88%) |
Mar 05, 2012 | 5.727 | 5.727 | 5.446 | 5.506 | 98,219 | -0.21(-3.73%) |
Mar 02, 2012 | 5.932 | 5.992 | 5.710 | 5.719 | 154,299 | -0.24(-4.01%) |
Mar 01, 2012 | 6.009 | 6.154 | 5.898 | 5.958 | 269,490 | -0.01(-0.14%) |
Feb 29, 2012 | 5.966 | 6.435 | 5.796 | 5.966 | 378,905 | +0.03(+0.43%) |
Feb 28, 2012 | 6.102 | 6.102 | 5.932 | 5.941 | 133,031 | -0.14(-2.38%) |
Feb 27, 2012 | 6.230 | 6.230 | 6.068 | 6.085 | 139,669 | -0.22(-3.51%) |
Feb 24, 2012 | 6.452 | 6.665 | 6.256 | 6.307 | 86,770 | -0.15(-2.37%) |
Feb 23, 2012 | 6.017 | 6.512 | 5.966 | 6.460 | 122,990 | +0.47(+7.82%) |
Feb 22, 2012 | 6.051 | 6.077 | 5.932 | 5.992 | 162,724 | -0.06(-0.99%) |
Feb 21, 2012 | 6.384 | 6.409 | 5.992 | 6.051 | 127,240 | -0.32(-5.08%) |
Feb 17, 2012 | 6.486 | 6.486 | 6.375 | 6.375 | 48,986 | -0.07(-1.06%) |
Feb 16, 2012 | 6.375 | 6.503 | 6.307 | 6.443 | 90,746 | +0.10(+1.61%) |
Feb 15, 2012 | 6.733 | 6.733 | 6.290 | 6.341 | 101,295 | -0.32(-4.74%) |
Feb 14, 2012 | 6.784 | 6.827 | 6.571 | 6.656 | 117,093 | -0.17(-2.50%) |
Feb 13, 2012 | 6.835 | 6.904 | 6.750 | 6.827 | 69,177 | +0.08(+1.14%) |
Feb 10, 2012 | 6.801 | 6.887 | 6.723 | 6.750 | 79,289 | -0.14(-2.10%) |
Feb 09, 2012 | 7.108 | 7.108 | 6.852 | 6.895 | 196,814 | -0.21(-3.00%) |
Feb 08, 2012 | 7.023 | 7.364 | 6.946 | 7.108 | 147,838 | +0.16(+2.33%) |
Feb 07, 2012 | 6.997 | 7.066 | 6.938 | 6.946 | 176,456 | -0.06(-0.85%) |
Feb 06, 2012 | 7.006 | 7.057 | 6.835 | 7.006 | 75,077 | -0.05(-0.72%) |
Feb 03, 2012 | 6.878 | 7.198 | 6.844 | 7.057 | 247,302 | +0.26(+3.76%) |
Feb 02, 2012 | 6.733 | 6.818 | 6.597 | 6.801 | 101,740 | +0.08(+1.14%) |