Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.212 | 5.228 | 5.198 | 5.209 | 686,199 | +0.00(+0.07%) |
Apr 27, 2012 | 5.232 | 5.236 | 5.198 | 5.205 | 679,286 | -0.01(-0.13%) |
Apr 26, 2012 | 5.198 | 5.226 | 5.188 | 5.212 | 682,878 | +0.02(+0.33%) |
Apr 25, 2012 | 5.195 | 5.219 | 5.181 | 5.195 | 799,585 | +0.03(+0.53%) |
Apr 24, 2012 | 5.178 | 5.195 | 5.154 | 5.168 | 815,606 | +0.00(+0.00%) |
Apr 23, 2012 | 5.123 | 5.178 | 5.120 | 5.168 | 858,772 | -0.01(-0.20%) |
Apr 20, 2012 | 5.243 | 5.267 | 5.154 | 5.178 | 544,130 | +0.03(+0.53%) |
Apr 19, 2012 | 5.178 | 5.198 | 5.120 | 5.151 | 737,665 | -0.03(-0.59%) |
Apr 18, 2012 | 5.175 | 5.209 | 5.164 | 5.181 | 526,015 | -0.01(-0.20%) |
Apr 17, 2012 | 5.157 | 5.205 | 5.154 | 5.192 | 786,243 | +0.08(+1.53%) |
Apr 16, 2012 | 5.164 | 5.188 | 5.103 | 5.113 | 523,817 | -0.02(-0.40%) |
Apr 13, 2012 | 5.164 | 5.192 | 5.123 | 5.134 | 441,308 | -0.04(-0.86%) |
Apr 12, 2012 | 5.140 | 5.185 | 5.140 | 5.178 | 532,189 | +0.04(+0.86%) |
Apr 11, 2012 | 5.089 | 5.161 | 5.089 | 5.134 | 831,302 | +0.07(+1.42%) |
Apr 10, 2012 | 5.130 | 5.157 | 5.045 | 5.062 | 859,106 | -0.06(-1.13%) |
Apr 09, 2012 | 5.134 | 5.140 | 5.113 | 5.120 | 673,954 | -0.06(-1.25%) |
Apr 05, 2012 | 5.185 | 5.205 | 5.171 | 5.185 | 456,749 | -0.01(-0.13%) |
Apr 04, 2012 | 5.198 | 5.229 | 5.181 | 5.192 | 623,552 | -0.06(-1.10%) |
Apr 03, 2012 | 5.270 | 5.284 | 5.209 | 5.250 | 663,086 | -0.02(-0.32%) |
Apr 02, 2012 | 5.229 | 5.280 | 5.195 | 5.267 | 681,491 | +0.03(+0.59%) |
Mar 30, 2012 | 5.185 | 5.246 | 5.171 | 5.236 | 1,039,349 | +0.07(+1.39%) |
Mar 29, 2012 | 5.168 | 5.185 | 5.120 | 5.164 | 794,551 | -0.02(-0.46%) |
Mar 28, 2012 | 5.202 | 5.226 | 5.183 | 5.188 | 605,558 | -0.02(-0.46%) |
Mar 27, 2012 | 5.192 | 5.239 | 5.188 | 5.212 | 830,728 | +0.02(+0.46%) |
Mar 26, 2012 | 5.175 | 5.192 | 5.168 | 5.188 | 943,037 | +0.03(+0.66%) |
Mar 23, 2012 | 5.161 | 5.171 | 5.151 | 5.154 | 697,498 | -0.01(-0.20%) |
Mar 22, 2012 | 5.134 | 5.168 | 5.134 | 5.164 | 690,327 | +0.01(+0.20%) |
Mar 21, 2012 | 5.154 | 5.171 | 5.144 | 5.154 | 508,584 | +0.01(+0.20%) |
Mar 20, 2012 | 5.154 | 5.164 | 5.134 | 5.144 | 667,633 | -0.02(-0.46%) |
Mar 19, 2012 | 5.164 | 5.175 | 5.162 | 5.168 | 568,484 | +0.01(+0.20%) |
Mar 16, 2012 | 5.164 | 5.192 | 5.157 | 5.157 | 690,913 | -0.00(-0.07%) |
Mar 15, 2012 | 5.147 | 5.161 | 5.130 | 5.161 | 681,805 | +0.04(+0.73%) |
Mar 14, 2012 | 5.144 | 5.181 | 5.123 | 5.123 | 743,683 | -0.04(-0.79%) |
Mar 13, 2012 | 5.117 | 5.171 | 5.099 | 5.164 | 884,732 | +0.06(+1.14%) |
Mar 12, 2012 | 5.127 | 5.140 | 5.089 | 5.106 | 971,237 | -0.03(-0.60%) |
Mar 09, 2012 | 5.151 | 5.161 | 5.134 | 5.137 | 740,007 | -0.02(-0.40%) |
Mar 08, 2012 | 5.154 | 5.181 | 5.120 | 5.157 | 718,002 | +0.03(+0.53%) |
Mar 07, 2012 | 5.065 | 5.137 | 5.065 | 5.130 | 715,366 | +0.07(+1.35%) |
Mar 06, 2012 | 5.144 | 5.144 | 5.031 | 5.062 | 1,237,140 | -0.11(-2.05%) |
Mar 05, 2012 | 5.185 | 5.202 | 5.157 | 5.168 | 972,782 | -0.03(-0.53%) |
Mar 02, 2012 | 5.256 | 5.256 | 5.185 | 5.195 | 1,281,567 | -0.08(-1.42%) |
Mar 01, 2012 | 5.239 | 5.297 | 5.178 | 5.270 | 770,157 | +0.03(+0.52%) |
Feb 29, 2012 | 5.229 | 5.297 | 5.209 | 5.243 | 1,522,976 | +0.02(+0.46%) |
Feb 28, 2012 | 5.178 | 5.219 | 5.171 | 5.219 | 776,756 | +0.06(+1.19%) |
Feb 27, 2012 | 5.147 | 5.195 | 5.120 | 5.157 | 615,637 | -0.02(-0.33%) |
Feb 24, 2012 | 5.171 | 5.181 | 5.154 | 5.175 | 763,598 | +0.04(+0.86%) |
Feb 23, 2012 | 5.096 | 5.154 | 5.096 | 5.130 | 821,672 | +0.02(+0.40%) |
Feb 22, 2012 | 5.185 | 5.192 | 5.106 | 5.110 | 997,974 | -0.07(-1.43%) |
Feb 21, 2012 | 5.185 | 5.200 | 5.168 | 5.184 | 824,102 | +0.03(+0.51%) |
Feb 17, 2012 | 5.123 | 5.157 | 5.120 | 5.157 | 591,846 | +0.06(+1.27%) |
Feb 16, 2012 | 5.113 | 5.134 | 5.089 | 5.093 | 1,192,148 | -0.03(-0.53%) |
Feb 15, 2012 | 5.164 | 5.175 | 5.106 | 5.120 | 701,951 | -0.00(-0.07%) |
Feb 14, 2012 | 5.154 | 5.161 | 5.086 | 5.123 | 829,605 | -0.04(-0.86%) |
Feb 13, 2012 | 5.253 | 5.256 | 5.168 | 5.168 | 1,254,293 | -0.03(-0.53%) |
Feb 10, 2012 | 5.215 | 5.232 | 5.169 | 5.195 | 1,553,054 | -0.04(-0.75%) |
Feb 09, 2012 | 5.228 | 5.271 | 5.212 | 5.235 | 1,478,087 | +0.03(+0.57%) |
Feb 08, 2012 | 5.179 | 5.212 | 5.169 | 5.205 | 1,246,930 | +0.04(+0.70%) |
Feb 07, 2012 | 5.133 | 5.169 | 5.121 | 5.169 | 952,027 | +0.04(+0.77%) |
Feb 06, 2012 | 5.093 | 5.133 | 5.070 | 5.130 | 1,076,677 | +0.01(+0.13%) |
Feb 03, 2012 | 5.146 | 5.146 | 5.100 | 5.123 | 1,172,510 | +0.04(+0.84%) |
Feb 02, 2012 | 5.044 | 5.107 | 5.038 | 5.080 | 1,422,331 | +0.05(+1.05%) |