Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.398 | 5.429 | 5.283 | 5.383 | 19,600 | -0.04(-0.71%) |
Apr 27, 2012 | 5.368 | 5.437 | 5.306 | 5.421 | 11,997 | -0.01(-0.14%) |
Apr 26, 2012 | 5.314 | 5.429 | 5.253 | 5.429 | 22,439 | +0.08(+1.43%) |
Apr 25, 2012 | 5.383 | 5.421 | 5.276 | 5.352 | 20,104 | -0.02(-0.29%) |
Apr 24, 2012 | 5.483 | 5.483 | 5.299 | 5.368 | 19,345 | -0.14(-2.51%) |
Apr 23, 2012 | 5.598 | 5.598 | 5.345 | 5.506 | 42,600 | -0.12(-2.18%) |
Apr 20, 2012 | 5.567 | 5.766 | 5.521 | 5.628 | 38,616 | +0.07(+1.24%) |
Apr 19, 2012 | 5.513 | 5.559 | 5.490 | 5.559 | 16,661 | +0.08(+1.40%) |
Apr 18, 2012 | 5.437 | 5.483 | 5.352 | 5.483 | 9,650 | +0.05(+0.85%) |
Apr 17, 2012 | 5.437 | 5.529 | 5.322 | 5.437 | 27,050 | +0.02(+0.28%) |
Apr 16, 2012 | 5.306 | 5.452 | 5.283 | 5.421 | 23,304 | +0.13(+2.46%) |
Apr 13, 2012 | 5.352 | 5.406 | 5.291 | 5.291 | 15,297 | -0.06(-1.15%) |
Apr 12, 2012 | 5.337 | 5.467 | 5.291 | 5.352 | 26,905 | +0.02(+0.29%) |
Apr 11, 2012 | 5.506 | 5.506 | 5.337 | 5.337 | 14,690 | -0.02(-0.43%) |
Apr 10, 2012 | 5.421 | 5.490 | 5.345 | 5.360 | 23,440 | -0.10(-1.83%) |
Apr 09, 2012 | 5.475 | 5.536 | 5.391 | 5.460 | 41,688 | -0.11(-1.93%) |
Apr 05, 2012 | 5.525 | 5.651 | 5.483 | 5.567 | 29,310 | +0.05(+0.83%) |
Apr 04, 2012 | 5.506 | 5.544 | 5.406 | 5.521 | 45,706 | -0.04(-0.69%) |
Apr 03, 2012 | 5.490 | 5.582 | 5.490 | 5.559 | 14,051 | +0.02(+0.41%) |
Apr 02, 2012 | 5.544 | 5.590 | 5.506 | 5.536 | 7,769 | -0.01(-0.14%) |
Mar 30, 2012 | 5.445 | 5.613 | 5.445 | 5.544 | 17,072 | +0.06(+1.12%) |
Mar 29, 2012 | 5.437 | 5.498 | 5.414 | 5.483 | 9,703 | +0.04(+0.70%) |
Mar 28, 2012 | 5.445 | 5.483 | 5.429 | 5.445 | 13,626 | +0.02(+0.28%) |
Mar 27, 2012 | 5.490 | 5.490 | 5.429 | 5.429 | 25,329 | -0.04(-0.70%) |
Mar 26, 2012 | 5.460 | 5.506 | 5.445 | 5.467 | 24,267 | +0.01(+0.14%) |
Mar 23, 2012 | 5.574 | 5.574 | 5.429 | 5.460 | 40,725 | -0.09(-1.65%) |
Mar 22, 2012 | 5.628 | 5.628 | 5.490 | 5.552 | 37,103 | -0.14(-2.42%) |
Mar 21, 2012 | 5.735 | 5.758 | 5.620 | 5.689 | 33,704 | -0.01(-0.13%) |
Mar 20, 2012 | 5.429 | 5.873 | 5.414 | 5.697 | 140,438 | +0.21(+3.91%) |
Mar 19, 2012 | 5.490 | 5.529 | 5.399 | 5.483 | 62,145 | -0.01(-0.14%) |
Mar 16, 2012 | 5.636 | 5.705 | 5.467 | 5.490 | 48,977 | -0.15(-2.71%) |
Mar 15, 2012 | 5.651 | 5.758 | 5.582 | 5.643 | 80,994 | +0.02(+0.27%) |
Mar 14, 2012 | 5.834 | 5.919 | 5.605 | 5.628 | 78,546 | -0.20(-3.41%) |
Mar 13, 2012 | 5.705 | 5.919 | 5.620 | 5.827 | 68,491 | +0.18(+3.11%) |
Mar 12, 2012 | 5.735 | 5.842 | 5.628 | 5.651 | 28,056 | -0.11(-1.99%) |
Mar 09, 2012 | 5.819 | 5.903 | 5.727 | 5.766 | 35,035 | +0.00(+0.00%) |
Mar 08, 2012 | 5.789 | 5.804 | 5.682 | 5.766 | 27,486 | +0.04(+0.67%) |
Mar 07, 2012 | 5.674 | 5.743 | 5.499 | 5.727 | 50,073 | +0.14(+2.60%) |
Mar 06, 2012 | 5.590 | 5.628 | 5.430 | 5.583 | 80,244 | -0.07(-1.21%) |
Mar 05, 2012 | 5.758 | 5.842 | 5.590 | 5.651 | 44,598 | -0.15(-2.63%) |
Mar 02, 2012 | 5.910 | 5.949 | 5.763 | 5.804 | 39,226 | -0.14(-2.31%) |
Mar 01, 2012 | 5.750 | 5.941 | 5.659 | 5.941 | 69,184 | +0.30(+5.27%) |
Feb 29, 2012 | 5.827 | 5.903 | 5.621 | 5.644 | 97,598 | -0.18(-3.01%) |
Feb 28, 2012 | 5.865 | 5.895 | 5.804 | 5.819 | 29,766 | -0.04(-0.65%) |
Feb 27, 2012 | 5.888 | 5.910 | 5.811 | 5.857 | 39,444 | -0.02(-0.39%) |
Feb 24, 2012 | 5.834 | 5.895 | 5.817 | 5.880 | 24,584 | +0.05(+0.92%) |
Feb 23, 2012 | 5.720 | 5.833 | 5.659 | 5.827 | 38,020 | +0.13(+2.28%) |
Feb 22, 2012 | 5.712 | 5.720 | 5.675 | 5.697 | 45,443 | +0.01(+0.13%) |
Feb 21, 2012 | 5.735 | 5.735 | 5.628 | 5.689 | 49,947 | +0.02(+0.27%) |
Feb 17, 2012 | 5.720 | 5.804 | 5.636 | 5.674 | 50,192 | -0.02(-0.27%) |
Feb 16, 2012 | 5.773 | 5.842 | 5.605 | 5.689 | 121,547 | -0.06(-1.06%) |
Feb 15, 2012 | 5.788 | 5.971 | 5.750 | 5.750 | 103,144 | -0.03(-0.53%) |
Feb 14, 2012 | 5.903 | 5.903 | 5.644 | 5.781 | 193,186 | -0.01(-0.13%) |
Feb 13, 2012 | 5.239 | 5.858 | 5.186 | 5.788 | 322,325 | +0.57(+10.96%) |
Feb 10, 2012 | 5.262 | 5.293 | 5.186 | 5.216 | 77,876 | -0.06(-1.16%) |
Feb 09, 2012 | 5.377 | 5.399 | 5.148 | 5.277 | 42,018 | -0.12(-2.26%) |
Feb 08, 2012 | 5.430 | 5.567 | 5.323 | 5.399 | 33,154 | +0.03(+0.57%) |
Feb 07, 2012 | 5.263 | 5.407 | 5.133 | 5.369 | 51,815 | +0.12(+2.32%) |
Feb 06, 2012 | 5.293 | 5.361 | 5.209 | 5.247 | 43,045 | -0.08(-1.57%) |
Feb 03, 2012 | 5.415 | 5.445 | 5.255 | 5.331 | 54,070 | -0.03(-0.57%) |
Feb 02, 2012 | 5.453 | 5.453 | 5.301 | 5.361 | 229,355 | -0.15(-2.76%) |