Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.098 | 5.111 | 5.073 | 5.092 | 3,215,841 | -0.01(-0.12%) |
Apr 27, 2012 | 5.092 | 5.140 | 5.079 | 5.098 | 4,537,030 | +0.01(+0.12%) |
Apr 26, 2012 | 5.095 | 5.109 | 5.067 | 5.092 | 4,096,542 | -0.01(-0.12%) |
Apr 25, 2012 | 5.117 | 5.133 | 5.067 | 5.098 | 3,872,668 | +0.00(+0.06%) |
Apr 24, 2012 | 5.101 | 5.124 | 5.070 | 5.095 | 2,337,209 | +0.00(+0.00%) |
Apr 23, 2012 | 5.063 | 5.117 | 5.041 | 5.095 | 3,450,328 | +0.00(+0.00%) |
Apr 20, 2012 | 5.082 | 5.133 | 5.071 | 5.095 | 2,648,357 | +0.03(+0.50%) |
Apr 19, 2012 | 5.108 | 5.136 | 5.060 | 5.070 | 2,406,382 | -0.04(-0.81%) |
Apr 18, 2012 | 5.117 | 5.144 | 5.095 | 5.111 | 2,051,123 | -0.01(-0.19%) |
Apr 17, 2012 | 5.140 | 5.155 | 5.108 | 5.120 | 2,689,100 | +0.00(+0.00%) |
Apr 16, 2012 | 5.073 | 5.124 | 5.047 | 5.120 | 5,417,228 | +0.06(+1.26%) |
Apr 13, 2012 | 5.140 | 5.149 | 5.051 | 5.057 | 2,663,975 | -0.07(-1.36%) |
Apr 12, 2012 | 5.076 | 5.130 | 5.063 | 5.127 | 2,917,542 | +0.05(+0.94%) |
Apr 11, 2012 | 5.079 | 5.092 | 5.025 | 5.079 | 3,884,708 | +0.06(+1.27%) |
Apr 10, 2012 | 5.136 | 5.159 | 5.016 | 5.016 | 5,087,368 | -0.12(-2.29%) |
Apr 09, 2012 | 5.152 | 5.184 | 5.130 | 5.133 | 2,376,396 | -0.06(-1.22%) |
Apr 05, 2012 | 5.190 | 5.228 | 5.181 | 5.197 | 2,153,738 | +0.01(+0.12%) |
Apr 04, 2012 | 5.213 | 5.244 | 5.187 | 5.190 | 2,702,409 | -0.06(-1.21%) |
Apr 03, 2012 | 5.219 | 5.266 | 5.216 | 5.254 | 4,280,445 | +0.01(+0.24%) |
Apr 02, 2012 | 5.200 | 5.270 | 5.181 | 5.241 | 4,484,622 | +0.05(+0.98%) |
Mar 30, 2012 | 5.238 | 5.238 | 5.162 | 5.190 | 5,253,955 | +0.02(+0.37%) |
Mar 29, 2012 | 5.187 | 5.213 | 5.141 | 5.171 | 3,629,556 | -0.03(-0.61%) |
Mar 28, 2012 | 5.200 | 5.222 | 5.165 | 5.203 | 2,963,713 | -0.01(-0.18%) |
Mar 27, 2012 | 5.206 | 5.216 | 5.184 | 5.213 | 3,236,442 | +0.01(+0.18%) |
Mar 26, 2012 | 5.171 | 5.203 | 5.162 | 5.203 | 2,839,700 | +0.06(+1.11%) |
Mar 23, 2012 | 5.114 | 5.149 | 5.086 | 5.146 | 2,053,385 | +0.03(+0.62%) |
Mar 22, 2012 | 5.146 | 5.159 | 5.111 | 5.114 | 3,651,285 | -0.05(-0.92%) |
Mar 21, 2012 | 5.162 | 5.190 | 5.134 | 5.162 | 3,204,066 | +0.00(+0.00%) |
Mar 20, 2012 | 5.168 | 5.187 | 5.149 | 5.162 | 2,297,052 | -0.04(-0.85%) |
Mar 19, 2012 | 5.127 | 5.206 | 5.105 | 5.206 | 3,882,317 | +0.09(+1.80%) |
Mar 16, 2012 | 5.193 | 5.206 | 5.098 | 5.114 | 5,073,905 | -0.07(-1.41%) |
Mar 15, 2012 | 5.190 | 5.206 | 5.163 | 5.187 | 3,489,821 | -0.00(-0.06%) |
Mar 14, 2012 | 5.225 | 5.244 | 5.174 | 5.190 | 3,622,153 | -0.05(-1.03%) |
Mar 13, 2012 | 5.146 | 5.244 | 5.117 | 5.244 | 5,072,808 | +0.14(+2.74%) |
Mar 12, 2012 | 5.126 | 5.129 | 5.086 | 5.105 | 4,690,817 | +0.00(+0.06%) |
Mar 09, 2012 | 5.117 | 5.120 | 5.089 | 5.101 | 5,646,274 | -0.01(-0.12%) |
Mar 08, 2012 | 5.142 | 5.142 | 5.089 | 5.108 | 7,811,766 | -0.03(-0.66%) |
Mar 07, 2012 | 5.114 | 5.148 | 5.092 | 5.142 | 4,420,597 | +0.05(+0.98%) |
Mar 06, 2012 | 5.145 | 5.160 | 5.080 | 5.092 | 5,881,297 | -0.09(-1.74%) |
Mar 05, 2012 | 5.188 | 5.219 | 5.170 | 5.182 | 4,041,850 | +0.00(+0.00%) |
Mar 02, 2012 | 5.167 | 5.247 | 5.160 | 5.182 | 6,715,373 | +0.02(+0.42%) |
Mar 01, 2012 | 5.213 | 5.213 | 5.151 | 5.160 | 4,310,233 | -0.01(-0.24%) |
Feb 29, 2012 | 5.157 | 5.213 | 5.133 | 5.173 | 6,928,295 | +0.05(+0.91%) |
Feb 28, 2012 | 5.136 | 5.148 | 5.067 | 5.126 | 6,904,873 | +0.07(+1.35%) |
Feb 27, 2012 | 4.980 | 5.074 | 4.953 | 5.058 | 5,300,807 | +0.05(+1.09%) |
Feb 24, 2012 | 5.046 | 5.055 | 4.993 | 5.004 | 4,965,152 | -0.06(-1.16%) |
Feb 23, 2012 | 5.055 | 5.101 | 5.043 | 5.063 | 4,213,643 | +0.01(+0.18%) |
Feb 22, 2012 | 5.095 | 5.111 | 5.025 | 5.053 | 4,923,198 | -0.03(-0.64%) |
Feb 21, 2012 | 5.108 | 5.129 | 5.067 | 5.086 | 5,700,497 | -0.00(-0.06%) |
Feb 17, 2012 | 5.067 | 5.105 | 5.027 | 5.089 | 7,137,831 | +0.05(+0.92%) |
Feb 16, 2012 | 4.990 | 5.055 | 4.977 | 5.043 | 5,401,432 | +0.07(+1.37%) |
Feb 15, 2012 | 5.049 | 5.077 | 4.968 | 4.974 | 6,673,705 | -0.07(-1.41%) |
Feb 14, 2012 | 5.089 | 5.101 | 4.999 | 5.046 | 6,415,266 | -0.05(-0.91%) |
Feb 13, 2012 | 5.074 | 5.092 | 5.030 | 5.092 | 5,207,172 | +0.06(+1.20%) |
Feb 10, 2012 | 5.043 | 5.052 | 4.999 | 5.032 | 4,919,882 | -0.04(-0.70%) |
Feb 09, 2012 | 5.043 | 5.105 | 5.033 | 5.067 | 5,143,690 | +0.03(+0.68%) |
Feb 08, 2012 | 5.024 | 5.043 | 4.971 | 5.033 | 6,275,664 | +0.01(+0.19%) |
Feb 07, 2012 | 5.002 | 5.055 | 5.002 | 5.024 | 5,702,824 | -0.01(-0.18%) |
Feb 06, 2012 | 5.015 | 5.039 | 4.974 | 5.033 | 5,354,608 | +0.00(+0.00%) |
Feb 03, 2012 | 5.002 | 5.043 | 4.946 | 5.033 | 7,108,180 | +0.04(+0.87%) |
Feb 02, 2012 | 4.980 | 5.015 | 4.962 | 4.990 | 4,861,646 | -0.01(-0.12%) |