Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.351 | 5.351 | 5.297 | 5.319 | 54,443 | -0.03(-0.47%) |
Apr 27, 2012 | 5.326 | 5.355 | 5.310 | 5.344 | 24,624 | +0.03(+0.61%) |
Apr 26, 2012 | 5.326 | 5.326 | 5.276 | 5.312 | 33,114 | -0.00(-0.07%) |
Apr 25, 2012 | 5.283 | 5.319 | 5.270 | 5.315 | 72,093 | +0.06(+1.16%) |
Apr 24, 2012 | 5.255 | 5.276 | 5.230 | 5.255 | 33,095 | +0.00(+0.00%) |
Apr 23, 2012 | 5.251 | 5.255 | 5.194 | 5.255 | 74,728 | -0.01(-0.27%) |
Apr 20, 2012 | 5.262 | 5.283 | 5.251 | 5.269 | 30,062 | +0.01(+0.27%) |
Apr 19, 2012 | 5.287 | 5.289 | 5.233 | 5.255 | 53,749 | -0.03(-0.59%) |
Apr 18, 2012 | 5.262 | 5.286 | 5.262 | 5.286 | 23,896 | +0.02(+0.32%) |
Apr 17, 2012 | 5.247 | 5.290 | 5.230 | 5.269 | 61,725 | +0.06(+1.10%) |
Apr 16, 2012 | 5.208 | 5.237 | 5.179 | 5.212 | 35,800 | +0.00(+0.07%) |
Apr 13, 2012 | 5.251 | 5.251 | 5.197 | 5.208 | 22,881 | -0.04(-0.82%) |
Apr 12, 2012 | 5.230 | 5.262 | 5.225 | 5.251 | 45,222 | +0.04(+0.75%) |
Apr 11, 2012 | 5.215 | 5.240 | 5.201 | 5.212 | 71,684 | +0.05(+0.90%) |
Apr 10, 2012 | 5.251 | 5.262 | 5.140 | 5.165 | 80,555 | -0.10(-1.83%) |
Apr 09, 2012 | 5.261 | 5.276 | 5.226 | 5.261 | 36,598 | -0.03(-0.51%) |
Apr 05, 2012 | 5.343 | 5.343 | 5.279 | 5.289 | 63,880 | -0.02(-0.43%) |
Apr 04, 2012 | 5.290 | 5.329 | 5.283 | 5.311 | 46,283 | -0.04(-0.80%) |
Apr 03, 2012 | 5.397 | 5.400 | 5.354 | 5.354 | 80,873 | -0.05(-0.90%) |
Apr 02, 2012 | 5.304 | 5.411 | 5.297 | 5.403 | 100,412 | +0.08(+1.58%) |
Mar 30, 2012 | 5.325 | 5.340 | 5.301 | 5.318 | 23,307 | +0.02(+0.47%) |
Mar 29, 2012 | 5.286 | 5.293 | 5.258 | 5.293 | 64,646 | +0.01(+0.13%) |
Mar 28, 2012 | 5.361 | 5.361 | 5.279 | 5.286 | 74,887 | -0.08(-1.52%) |
Mar 27, 2012 | 5.386 | 5.400 | 5.336 | 5.368 | 94,668 | +0.00(+0.00%) |
Mar 26, 2012 | 5.357 | 5.393 | 5.347 | 5.368 | 69,734 | +0.04(+0.80%) |
Mar 23, 2012 | 5.325 | 5.336 | 5.297 | 5.325 | 69,793 | +0.02(+0.40%) |
Mar 22, 2012 | 5.329 | 5.329 | 5.276 | 5.304 | 85,585 | -0.04(-0.67%) |
Mar 21, 2012 | 5.350 | 5.357 | 5.325 | 5.340 | 39,810 | -0.01(-0.13%) |
Mar 20, 2012 | 5.318 | 5.350 | 5.272 | 5.347 | 100,428 | +0.01(+0.27%) |
Mar 19, 2012 | 5.318 | 5.368 | 5.318 | 5.333 | 68,150 | +0.00(+0.00%) |
Mar 16, 2012 | 5.340 | 5.361 | 5.325 | 5.333 | 41,839 | -0.01(-0.13%) |
Mar 15, 2012 | 5.325 | 5.358 | 5.322 | 5.340 | 46,263 | +0.00(+0.07%) |
Mar 14, 2012 | 5.361 | 5.379 | 5.322 | 5.336 | 37,009 | -0.01(-0.20%) |
Mar 13, 2012 | 5.308 | 5.347 | 5.297 | 5.347 | 81,357 | +0.06(+1.08%) |
Mar 12, 2012 | 5.308 | 5.308 | 5.266 | 5.290 | 39,403 | +0.00(+0.00%) |
Mar 09, 2012 | 5.301 | 5.304 | 5.279 | 5.290 | 33,150 | -0.01(-0.20%) |
Mar 08, 2012 | 5.272 | 5.301 | 5.244 | 5.301 | 33,723 | +0.08(+1.50%) |
Mar 07, 2012 | 5.208 | 5.228 | 5.183 | 5.222 | 27,980 | +0.05(+1.03%) |
Mar 06, 2012 | 5.194 | 5.219 | 5.166 | 5.169 | 53,733 | -0.09(-1.68%) |
Mar 05, 2012 | 5.272 | 5.283 | 5.233 | 5.257 | 237,083 | -0.03(-0.60%) |
Mar 02, 2012 | 5.339 | 5.339 | 5.279 | 5.289 | 41,378 | -0.04(-0.66%) |
Mar 01, 2012 | 5.321 | 5.339 | 5.311 | 5.325 | 66,225 | +0.02(+0.40%) |
Feb 29, 2012 | 5.346 | 5.346 | 5.298 | 5.303 | 69,023 | -0.03(-0.53%) |
Feb 28, 2012 | 5.293 | 5.332 | 5.282 | 5.332 | 143,660 | +0.02(+0.40%) |
Feb 27, 2012 | 5.286 | 5.311 | 5.268 | 5.311 | 32,002 | +0.01(+0.13%) |
Feb 24, 2012 | 5.289 | 5.321 | 5.286 | 5.303 | 45,137 | +0.04(+0.67%) |
Feb 23, 2012 | 5.279 | 5.311 | 5.265 | 5.268 | 105,107 | +0.00(+0.00%) |
Feb 22, 2012 | 5.272 | 5.293 | 5.257 | 5.268 | 26,549 | +0.01(+0.13%) |
Feb 21, 2012 | 5.254 | 5.296 | 5.254 | 5.261 | 27,726 | +0.02(+0.47%) |
Feb 17, 2012 | 5.247 | 5.265 | 5.229 | 5.236 | 36,101 | +0.01(+0.27%) |
Feb 16, 2012 | 5.215 | 5.246 | 5.212 | 5.222 | 69,650 | +0.02(+0.41%) |
Feb 15, 2012 | 5.229 | 5.247 | 5.197 | 5.201 | 78,981 | -0.01(-0.14%) |
Feb 14, 2012 | 5.215 | 5.222 | 5.189 | 5.208 | 57,367 | -0.00(-0.07%) |
Feb 13, 2012 | 5.233 | 5.240 | 5.201 | 5.212 | 65,617 | +0.01(+0.27%) |
Feb 10, 2012 | 5.204 | 5.233 | 5.180 | 5.197 | 86,519 | -0.05(-1.01%) |
Feb 09, 2012 | 5.243 | 5.257 | 5.233 | 5.250 | 45,293 | +0.03(+0.55%) |
Feb 08, 2012 | 5.232 | 5.264 | 5.218 | 5.222 | 93,324 | +0.01(+0.20%) |
Feb 07, 2012 | 5.190 | 5.239 | 5.190 | 5.211 | 74,237 | +0.00(+0.07%) |
Feb 06, 2012 | 5.183 | 5.239 | 5.183 | 5.208 | 91,260 | -0.03(-0.54%) |
Feb 03, 2012 | 5.197 | 5.275 | 5.197 | 5.236 | 68,475 | +0.05(+1.02%) |
Feb 02, 2012 | 5.180 | 5.201 | 5.166 | 5.183 | 36,704 | +0.01(+0.27%) |