Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.608 | 5.608 | 5.405 | 5.453 | 524,300 | -0.17(-3.08%) |
Apr 27, 2012 | 5.376 | 5.675 | 5.376 | 5.627 | 838,041 | +0.28(+5.23%) |
Apr 26, 2012 | 5.347 | 5.405 | 5.299 | 5.347 | 493,307 | +0.00(+0.00%) |
Apr 25, 2012 | 4.991 | 5.367 | 4.924 | 5.347 | 1,244,172 | +0.48(+9.90%) |
Apr 24, 2012 | 4.837 | 4.972 | 4.837 | 4.866 | 480,462 | +0.03(+0.60%) |
Apr 23, 2012 | 4.827 | 4.914 | 4.779 | 4.837 | 435,736 | -0.02(-0.40%) |
Apr 20, 2012 | 5.030 | 5.030 | 4.827 | 4.856 | 657,973 | -0.13(-2.70%) |
Apr 19, 2012 | 4.904 | 5.010 | 4.837 | 4.991 | 503,474 | +0.11(+2.17%) |
Apr 18, 2012 | 4.991 | 5.087 | 4.885 | 4.885 | 369,078 | -0.13(-2.69%) |
Apr 17, 2012 | 4.981 | 5.087 | 4.981 | 5.020 | 225,990 | +0.05(+0.97%) |
Apr 16, 2012 | 4.952 | 5.049 | 4.924 | 4.972 | 395,284 | +0.03(+0.58%) |
Apr 13, 2012 | 4.972 | 5.020 | 4.933 | 4.943 | 333,823 | -0.06(-1.16%) |
Apr 12, 2012 | 4.798 | 5.020 | 4.769 | 5.001 | 458,446 | +0.22(+4.64%) |
Apr 11, 2012 | 4.875 | 4.909 | 4.741 | 4.779 | 608,510 | -0.07(-1.39%) |
Apr 10, 2012 | 4.952 | 5.020 | 4.837 | 4.846 | 567,856 | -0.10(-1.95%) |
Apr 09, 2012 | 4.837 | 4.972 | 4.827 | 4.943 | 652,890 | +0.02(+0.39%) |
Apr 05, 2012 | 4.924 | 5.058 | 4.914 | 4.924 | 529,287 | -0.04(-0.78%) |
Apr 04, 2012 | 4.981 | 5.049 | 4.933 | 4.962 | 436,952 | -0.05(-0.96%) |
Apr 03, 2012 | 5.049 | 5.107 | 4.981 | 5.010 | 407,379 | -0.04(-0.76%) |
Apr 02, 2012 | 5.010 | 5.068 | 4.962 | 5.049 | 1,125,427 | +0.01(+0.19%) |
Mar 30, 2012 | 5.145 | 5.155 | 5.010 | 5.039 | 490,894 | -0.07(-1.32%) |
Mar 29, 2012 | 5.155 | 5.232 | 5.001 | 5.107 | 673,810 | -0.07(-1.30%) |
Mar 28, 2012 | 5.087 | 5.242 | 5.078 | 5.174 | 434,345 | +0.09(+1.70%) |
Mar 27, 2012 | 5.097 | 5.222 | 5.050 | 5.087 | 372,971 | +0.01(+0.19%) |
Mar 26, 2012 | 5.116 | 5.126 | 4.981 | 5.078 | 665,171 | +0.02(+0.38%) |
Mar 23, 2012 | 4.943 | 5.063 | 4.895 | 5.058 | 742,104 | +0.13(+2.74%) |
Mar 22, 2012 | 4.933 | 5.049 | 4.875 | 4.924 | 608,471 | -0.02(-0.39%) |
Mar 21, 2012 | 4.895 | 5.010 | 4.871 | 4.943 | 452,882 | +0.03(+0.59%) |
Mar 20, 2012 | 4.837 | 4.991 | 4.798 | 4.914 | 683,065 | +0.03(+0.59%) |
Mar 19, 2012 | 4.895 | 4.981 | 4.827 | 4.885 | 539,437 | -0.03(-0.59%) |
Mar 16, 2012 | 5.039 | 5.058 | 4.837 | 4.914 | 602,715 | -0.12(-2.30%) |
Mar 15, 2012 | 4.981 | 5.107 | 4.933 | 5.030 | 648,277 | +0.06(+1.16%) |
Mar 14, 2012 | 4.972 | 5.030 | 4.885 | 4.972 | 505,893 | +0.01(+0.19%) |
Mar 13, 2012 | 4.904 | 4.967 | 4.818 | 4.962 | 356,938 | +0.09(+1.78%) |
Mar 12, 2012 | 4.952 | 5.010 | 4.837 | 4.875 | 471,119 | -0.10(-1.94%) |
Mar 09, 2012 | 4.837 | 4.972 | 4.789 | 4.972 | 461,467 | +0.13(+2.58%) |
Mar 08, 2012 | 4.846 | 4.875 | 4.740 | 4.846 | 581,912 | +0.03(+0.60%) |
Mar 07, 2012 | 4.895 | 4.914 | 4.760 | 4.818 | 731,422 | -0.07(-1.38%) |
Mar 06, 2012 | 4.856 | 4.952 | 4.827 | 4.885 | 429,325 | -0.02(-0.39%) |
Mar 05, 2012 | 5.145 | 5.145 | 4.866 | 4.904 | 760,251 | -0.26(-5.04%) |
Mar 02, 2012 | 5.068 | 5.270 | 5.020 | 5.164 | 824,340 | +0.10(+1.90%) |
Mar 01, 2012 | 5.107 | 5.212 | 5.010 | 5.068 | 629,364 | -0.05(-0.94%) |
Feb 29, 2012 | 5.213 | 5.367 | 5.107 | 5.116 | 615,234 | -0.10(-1.85%) |
Feb 28, 2012 | 5.001 | 5.242 | 4.972 | 5.213 | 1,662,903 | +0.21(+4.24%) |
Feb 27, 2012 | 5.116 | 5.174 | 4.972 | 5.001 | 1,152,171 | -0.13(-2.63%) |
Feb 24, 2012 | 5.299 | 5.299 | 5.136 | 5.136 | 1,521,118 | -0.14(-2.74%) |
Feb 23, 2012 | 5.405 | 5.425 | 5.242 | 5.280 | 679,441 | -0.12(-2.14%) |
Feb 22, 2012 | 5.482 | 5.612 | 5.367 | 5.396 | 741,881 | -0.11(-1.93%) |
Feb 21, 2012 | 5.868 | 5.868 | 5.444 | 5.502 | 1,077,984 | -0.32(-5.46%) |
Feb 17, 2012 | 5.945 | 5.945 | 5.800 | 5.820 | 318,828 | -0.09(-1.47%) |
Feb 16, 2012 | 5.704 | 5.916 | 5.685 | 5.906 | 396,153 | +0.20(+3.55%) |
Feb 15, 2012 | 5.926 | 5.955 | 5.685 | 5.704 | 604,256 | -0.21(-3.58%) |
Feb 14, 2012 | 5.935 | 5.993 | 5.810 | 5.916 | 253,003 | -0.03(-0.49%) |
Feb 13, 2012 | 5.906 | 5.964 | 5.820 | 5.945 | 447,403 | +0.12(+1.98%) |
Feb 10, 2012 | 5.897 | 5.916 | 5.771 | 5.829 | 493,300 | -0.14(-2.42%) |
Feb 09, 2012 | 5.974 | 6.041 | 5.824 | 5.974 | 416,488 | -0.03(-0.48%) |
Feb 08, 2012 | 5.974 | 6.012 | 5.897 | 6.003 | 563,570 | +0.06(+0.97%) |
Feb 07, 2012 | 6.128 | 6.224 | 5.897 | 5.945 | 987,163 | -0.17(-2.83%) |
Feb 06, 2012 | 6.350 | 6.350 | 6.022 | 6.118 | 631,882 | -0.23(-3.64%) |
Feb 03, 2012 | 6.263 | 6.421 | 6.177 | 6.350 | 658,488 | +0.19(+3.13%) |
Feb 02, 2012 | 6.186 | 6.292 | 6.070 | 6.157 | 753,528 | +0.08(+1.27%) |