Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.790 | 4.845 | 4.750 | 4.800 | 1,680,880 | +0.00(+0.00%) |
Apr 27, 2012 | 4.750 | 4.830 | 4.670 | 4.800 | 1,330,003 | -0.01(-0.21%) |
Apr 26, 2012 | 4.820 | 4.860 | 4.790 | 4.810 | 925,425 | -0.04(-0.82%) |
Apr 25, 2012 | 4.850 | 4.880 | 4.780 | 4.850 | 1,497,779 | +0.07(+1.46%) |
Apr 24, 2012 | 4.820 | 4.890 | 4.770 | 4.780 | 1,557,246 | -0.02(-0.42%) |
Apr 23, 2012 | 4.720 | 4.820 | 4.660 | 4.800 | 2,091,493 | -0.03(-0.62%) |
Apr 20, 2012 | 4.880 | 4.938 | 4.760 | 4.830 | 2,376,205 | +0.16(+3.32%) |
Apr 19, 2012 | 4.660 | 4.830 | 4.660 | 4.675 | 3,291,576 | +0.04(+0.97%) |
Apr 18, 2012 | 4.700 | 4.760 | 4.620 | 4.630 | 1,135,188 | -0.12(-2.53%) |
Apr 17, 2012 | 4.730 | 4.840 | 4.690 | 4.750 | 1,111,564 | +0.08(+1.71%) |
Apr 16, 2012 | 4.810 | 4.890 | 4.610 | 4.670 | 1,404,993 | -0.10(-2.10%) |
Apr 13, 2012 | 4.980 | 4.990 | 4.760 | 4.770 | 1,062,904 | -0.21(-4.12%) |
Apr 12, 2012 | 5.020 | 5.150 | 4.970 | 4.975 | 4,398,168 | -0.04(-0.80%) |
Apr 11, 2012 | 4.900 | 5.020 | 4.850 | 5.015 | 1,581,236 | +0.19(+4.05%) |
Apr 10, 2012 | 4.990 | 5.040 | 4.810 | 4.820 | 1,944,760 | -0.15(-3.02%) |
Apr 09, 2012 | 4.950 | 5.000 | 4.830 | 4.970 | 1,780,581 | -0.11(-2.17%) |
Apr 05, 2012 | 4.930 | 5.160 | 4.930 | 5.080 | 1,716,608 | +0.12(+2.42%) |
Apr 04, 2012 | 5.010 | 5.020 | 4.880 | 4.960 | 2,377,191 | -0.07(-1.39%) |
Apr 03, 2012 | 5.180 | 5.250 | 5.000 | 5.030 | 1,698,736 | -0.18(-3.45%) |
Apr 02, 2012 | 5.190 | 5.260 | 5.120 | 5.210 | 2,040,889 | +0.03(+0.58%) |
Mar 30, 2012 | 5.320 | 5.320 | 5.150 | 5.180 | 2,326,314 | -0.05(-0.96%) |
Mar 29, 2012 | 5.490 | 5.530 | 5.220 | 5.230 | 2,059,036 | -0.33(-5.94%) |
Mar 28, 2012 | 5.690 | 5.790 | 5.360 | 5.560 | 2,205,766 | -0.13(-2.28%) |
Mar 27, 2012 | 5.890 | 5.900 | 5.680 | 5.690 | 1,211,195 | -0.17(-2.90%) |
Mar 26, 2012 | 5.600 | 5.880 | 5.550 | 5.860 | 1,314,960 | +0.32(+5.78%) |
Mar 23, 2012 | 5.490 | 5.570 | 5.430 | 5.540 | 1,014,659 | +0.05(+0.91%) |
Mar 22, 2012 | 5.620 | 5.650 | 5.460 | 5.490 | 1,402,341 | -0.16(-2.83%) |
Mar 21, 2012 | 5.420 | 5.660 | 5.410 | 5.650 | 1,514,641 | +0.23(+4.24%) |
Mar 20, 2012 | 5.670 | 5.670 | 5.400 | 5.420 | 1,307,786 | -0.28(-4.91%) |
Mar 19, 2012 | 5.650 | 5.793 | 5.560 | 5.700 | 1,432,375 | +0.06(+1.06%) |
Mar 16, 2012 | 5.470 | 5.680 | 5.425 | 5.640 | 2,861,228 | +0.18(+3.30%) |
Mar 15, 2012 | 5.420 | 5.470 | 5.276 | 5.460 | 1,349,439 | +0.15(+2.82%) |
Mar 14, 2012 | 5.310 | 5.360 | 5.240 | 5.310 | 646,972 | +0.00(+0.00%) |
Mar 13, 2012 | 5.320 | 5.330 | 5.120 | 5.310 | 1,017,589 | +0.05(+0.95%) |
Mar 12, 2012 | 5.280 | 5.310 | 5.160 | 5.260 | 1,002,219 | +0.00(+0.00%) |
Mar 09, 2012 | 5.470 | 5.540 | 5.230 | 5.260 | 1,437,712 | -0.22(-4.01%) |
Mar 08, 2012 | 5.280 | 5.580 | 5.260 | 5.480 | 1,185,039 | +0.23(+4.38%) |
Mar 07, 2012 | 5.260 | 5.360 | 5.150 | 5.250 | 1,030,623 | +0.05(+0.96%) |
Mar 06, 2012 | 5.330 | 5.390 | 5.080 | 5.200 | 1,314,007 | -0.19(-3.53%) |
Mar 05, 2012 | 5.590 | 5.640 | 5.210 | 5.390 | 1,698,291 | -0.21(-3.75%) |
Mar 02, 2012 | 5.630 | 5.740 | 5.570 | 5.600 | 1,824,821 | -0.04(-0.71%) |
Mar 01, 2012 | 5.680 | 5.810 | 5.620 | 5.640 | 1,457,471 | -0.04(-0.70%) |
Feb 29, 2012 | 5.920 | 5.990 | 5.630 | 5.680 | 3,695,416 | -0.22(-3.73%) |
Feb 28, 2012 | 6.020 | 6.060 | 5.765 | 5.900 | 3,385,727 | -0.09(-1.50%) |
Feb 27, 2012 | 5.820 | 6.080 | 5.700 | 5.990 | 2,947,373 | +0.22(+3.81%) |
Feb 24, 2012 | 5.790 | 5.840 | 5.630 | 5.770 | 1,239,319 | +0.01(+0.17%) |
Feb 23, 2012 | 5.560 | 5.790 | 5.540 | 5.760 | 1,399,651 | +0.21(+3.78%) |
Feb 22, 2012 | 5.590 | 5.650 | 5.450 | 5.550 | 1,777,563 | -0.07(-1.25%) |
Feb 21, 2012 | 5.810 | 5.880 | 5.550 | 5.620 | 1,743,114 | -0.16(-2.77%) |
Feb 17, 2012 | 5.960 | 5.990 | 5.750 | 5.780 | 1,016,603 | -0.14(-2.36%) |
Feb 16, 2012 | 5.830 | 5.990 | 5.750 | 5.920 | 1,162,004 | +0.12(+2.07%) |
Feb 15, 2012 | 5.980 | 5.980 | 5.770 | 5.800 | 1,287,024 | -0.15(-2.52%) |
Feb 14, 2012 | 6.230 | 6.240 | 5.830 | 5.950 | 2,157,814 | -0.18(-3.02%) |
Feb 13, 2012 | 6.270 | 6.290 | 6.020 | 6.135 | 2,871,083 | -0.00(-0.08%) |
Feb 10, 2012 | 5.660 | 6.270 | 5.600 | 6.140 | 10,419,204 | +0.47(+8.33%) |
Feb 09, 2012 | 6.220 | 6.250 | 5.630 | 5.668 | 2,665,454 | -0.47(-7.69%) |
Feb 08, 2012 | 6.410 | 6.480 | 6.060 | 6.140 | 2,223,652 | -0.28(-4.36%) |
Feb 07, 2012 | 6.480 | 6.530 | 6.360 | 6.420 | 1,925,722 | -0.05(-0.77%) |
Feb 06, 2012 | 6.340 | 6.500 | 6.200 | 6.470 | 1,948,105 | +0.16(+2.54%) |
Feb 03, 2012 | 6.310 | 6.570 | 6.100 | 6.310 | 3,786,800 | +0.31(+5.25%) |
Feb 02, 2012 | 5.700 | 6.010 | 5.650 | 5.995 | 2,322,087 | +0.36(+6.29%) |