Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.950 | 6.320 | 5.930 | 6.320 | 345,048 | +0.40(+6.76%) |
Apr 27, 2012 | 6.000 | 6.000 | 5.852 | 5.920 | 91,992 | +0.01(+0.17%) |
Apr 26, 2012 | 5.990 | 5.990 | 5.860 | 5.910 | 119,432 | -0.08(-1.34%) |
Apr 25, 2012 | 5.800 | 5.990 | 5.730 | 5.990 | 98,702 | +0.18(+3.10%) |
Apr 24, 2012 | 5.630 | 5.820 | 5.600 | 5.810 | 68,196 | +0.16(+2.83%) |
Apr 23, 2012 | 5.700 | 5.710 | 5.550 | 5.650 | 90,064 | -0.17(-2.92%) |
Apr 20, 2012 | 5.820 | 5.830 | 5.760 | 5.820 | 63,163 | +0.01(+0.17%) |
Apr 19, 2012 | 5.750 | 5.850 | 5.750 | 5.810 | 39,745 | +0.02(+0.35%) |
Apr 18, 2012 | 5.840 | 5.860 | 5.720 | 5.790 | 60,348 | -0.08(-1.36%) |
Apr 17, 2012 | 5.760 | 5.900 | 5.760 | 5.870 | 97,123 | +0.10(+1.73%) |
Apr 16, 2012 | 5.910 | 5.970 | 5.750 | 5.770 | 160,277 | -0.09(-1.54%) |
Apr 13, 2012 | 5.800 | 5.870 | 5.779 | 5.860 | 73,235 | +0.07(+1.21%) |
Apr 12, 2012 | 5.680 | 5.800 | 5.680 | 5.790 | 65,255 | +0.10(+1.76%) |
Apr 11, 2012 | 5.600 | 5.730 | 5.570 | 5.690 | 67,685 | +0.17(+3.08%) |
Apr 10, 2012 | 5.630 | 5.660 | 5.470 | 5.520 | 73,500 | -0.12(-2.13%) |
Apr 09, 2012 | 5.750 | 5.750 | 5.550 | 5.640 | 121,009 | -0.11(-1.91%) |
Apr 05, 2012 | 5.550 | 5.750 | 5.550 | 5.750 | 97,668 | +0.17(+3.05%) |
Apr 04, 2012 | 5.600 | 5.600 | 5.450 | 5.580 | 118,921 | -0.09(-1.59%) |
Apr 03, 2012 | 5.520 | 5.670 | 5.520 | 5.670 | 119,670 | +0.09(+1.61%) |
Apr 02, 2012 | 5.310 | 5.600 | 5.260 | 5.580 | 232,835 | +0.26(+4.89%) |
Mar 30, 2012 | 5.320 | 5.350 | 5.240 | 5.320 | 156,372 | +0.06(+1.14%) |
Mar 29, 2012 | 5.160 | 5.280 | 5.148 | 5.260 | 166,601 | +0.11(+2.14%) |
Mar 28, 2012 | 5.090 | 5.180 | 5.040 | 5.150 | 91,505 | +0.07(+1.38%) |
Mar 27, 2012 | 5.080 | 5.100 | 5.020 | 5.080 | 104,237 | +0.04(+0.79%) |
Mar 26, 2012 | 5.050 | 5.080 | 5.000 | 5.040 | 137,426 | +0.00(+0.00%) |
Mar 23, 2012 | 5.050 | 5.050 | 5.020 | 5.040 | 60,785 | -0.01(-0.20%) |
Mar 22, 2012 | 5.010 | 5.050 | 5.000 | 5.050 | 83,132 | +0.00(+0.00%) |
Mar 21, 2012 | 5.050 | 5.050 | 5.010 | 5.050 | 109,422 | +0.02(+0.40%) |
Mar 20, 2012 | 4.980 | 5.040 | 4.960 | 5.030 | 98,847 | +0.05(+1.00%) |
Mar 19, 2012 | 5.030 | 5.030 | 4.980 | 4.980 | 92,187 | -0.04(-0.80%) |
Mar 16, 2012 | 5.020 | 5.039 | 5.000 | 5.020 | 72,900 | +0.00(+0.00%) |
Mar 15, 2012 | 5.000 | 5.040 | 4.990 | 5.020 | 116,002 | -0.01(-0.20%) |
Mar 14, 2012 | 5.010 | 5.050 | 4.910 | 5.030 | 313,186 | +0.00(+0.00%) |
Mar 13, 2012 | 5.100 | 5.160 | 4.920 | 5.030 | 291,015 | -0.01(-0.20%) |
Mar 12, 2012 | 4.920 | 5.050 | 4.900 | 5.040 | 124,608 | +0.12(+2.44%) |
Mar 09, 2012 | 5.030 | 5.030 | 4.690 | 4.920 | 124,963 | -0.07(-1.40%) |
Mar 08, 2012 | 5.100 | 5.100 | 4.970 | 4.990 | 133,191 | -0.08(-1.58%) |
Mar 07, 2012 | 4.980 | 5.100 | 4.950 | 5.070 | 104,658 | +0.06(+1.20%) |
Mar 06, 2012 | 4.970 | 5.070 | 4.970 | 5.010 | 62,749 | -0.02(-0.40%) |
Mar 05, 2012 | 5.060 | 5.060 | 5.000 | 5.030 | 43,568 | +0.01(+0.20%) |
Mar 02, 2012 | 5.000 | 5.049 | 4.970 | 5.020 | 40,378 | +0.01(+0.20%) |
Mar 01, 2012 | 4.880 | 5.040 | 4.880 | 5.010 | 62,118 | +0.10(+2.04%) |
Feb 29, 2012 | 5.070 | 5.070 | 4.900 | 4.910 | 68,656 | -0.12(-2.39%) |
Feb 28, 2012 | 5.010 | 5.070 | 4.900 | 5.030 | 60,137 | +0.01(+0.20%) |
Feb 27, 2012 | 5.010 | 5.050 | 5.000 | 5.020 | 107,196 | -0.04(-0.79%) |
Feb 24, 2012 | 5.200 | 5.200 | 5.010 | 5.060 | 91,733 | -0.10(-1.94%) |
Feb 23, 2012 | 5.200 | 5.370 | 5.150 | 5.160 | 199,836 | +0.00(+0.00%) |
Feb 22, 2012 | 5.120 | 5.190 | 5.050 | 5.160 | 87,697 | +0.08(+1.57%) |
Feb 21, 2012 | 5.070 | 5.120 | 5.040 | 5.080 | 66,886 | +0.01(+0.20%) |
Feb 17, 2012 | 5.040 | 5.080 | 5.034 | 5.070 | 35,490 | +0.05(+1.00%) |
Feb 16, 2012 | 5.010 | 5.080 | 4.980 | 5.020 | 108,939 | +0.13(+2.70%) |
Feb 15, 2012 | 4.930 | 4.940 | 4.870 | 4.888 | 57,455 | -0.01(-0.24%) |
Feb 14, 2012 | 4.900 | 4.950 | 4.870 | 4.900 | 72,644 | +0.03(+0.62%) |
Feb 13, 2012 | 4.840 | 4.950 | 4.800 | 4.870 | 101,709 | +0.04(+0.83%) |
Feb 10, 2012 | 4.750 | 4.850 | 4.750 | 4.830 | 69,690 | +0.03(+0.63%) |
Feb 09, 2012 | 4.730 | 4.820 | 4.710 | 4.800 | 87,789 | +0.09(+1.91%) |
Feb 08, 2012 | 4.700 | 4.760 | 4.700 | 4.710 | 65,886 | +0.02(+0.43%) |
Feb 07, 2012 | 4.620 | 4.720 | 4.570 | 4.690 | 137,428 | +0.09(+1.96%) |
Feb 06, 2012 | 4.490 | 4.620 | 4.490 | 4.600 | 64,894 | +0.08(+1.77%) |
Feb 03, 2012 | 4.390 | 4.590 | 4.390 | 4.520 | 88,860 | +0.14(+3.20%) |
Feb 02, 2012 | 4.300 | 4.380 | 4.280 | 4.380 | 58,385 | +0.13(+3.06%) |