Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.327 | 5.327 | 5.258 | 5.270 | 1,066,790 | -0.07(-1.39%) |
Apr 27, 2012 | 5.315 | 5.362 | 5.282 | 5.344 | 1,966,524 | +0.04(+0.84%) |
Apr 26, 2012 | 5.280 | 5.354 | 5.277 | 5.300 | 1,018,496 | +0.03(+0.61%) |
Apr 25, 2012 | 5.263 | 5.352 | 5.223 | 5.268 | 1,130,484 | +0.09(+1.82%) |
Apr 24, 2012 | 5.032 | 5.183 | 4.997 | 5.173 | 1,181,916 | +0.15(+3.06%) |
Apr 23, 2012 | 5.101 | 5.101 | 4.987 | 5.019 | 1,092,504 | -0.15(-2.83%) |
Apr 20, 2012 | 5.141 | 5.203 | 5.094 | 5.166 | 1,200,839 | +0.08(+1.66%) |
Apr 19, 2012 | 5.151 | 5.178 | 5.015 | 5.082 | 1,084,552 | -0.06(-1.25%) |
Apr 18, 2012 | 5.094 | 5.156 | 5.084 | 5.146 | 1,057,855 | +0.01(+0.24%) |
Apr 17, 2012 | 5.153 | 5.230 | 5.104 | 5.134 | 1,544,679 | -0.01(-0.29%) |
Apr 16, 2012 | 5.094 | 5.163 | 5.026 | 5.148 | 855,366 | +0.08(+1.52%) |
Apr 13, 2012 | 5.119 | 5.126 | 5.054 | 5.072 | 922,951 | -0.08(-1.49%) |
Apr 12, 2012 | 5.119 | 5.168 | 5.086 | 5.148 | 1,025,088 | +0.02(+0.48%) |
Apr 11, 2012 | 5.079 | 5.124 | 5.047 | 5.124 | 1,133,528 | +0.10(+1.97%) |
Apr 10, 2012 | 5.015 | 5.042 | 4.967 | 5.024 | 1,760,535 | +0.00(+0.05%) |
Apr 09, 2012 | 5.042 | 5.074 | 5.005 | 5.022 | 1,038,649 | -0.11(-2.17%) |
Apr 05, 2012 | 5.109 | 5.165 | 5.099 | 5.134 | 711,672 | +0.01(+0.29%) |
Apr 04, 2012 | 5.139 | 5.171 | 5.064 | 5.119 | 950,378 | -0.08(-1.57%) |
Apr 03, 2012 | 5.220 | 5.270 | 5.168 | 5.201 | 1,144,786 | -0.04(-0.76%) |
Apr 02, 2012 | 5.270 | 5.277 | 5.220 | 5.240 | 1,352,948 | -0.04(-0.70%) |
Mar 30, 2012 | 5.307 | 5.317 | 5.220 | 5.277 | 1,129,476 | +0.02(+0.38%) |
Mar 29, 2012 | 5.230 | 5.272 | 5.158 | 5.258 | 742,176 | +0.01(+0.24%) |
Mar 28, 2012 | 5.250 | 5.290 | 5.196 | 5.245 | 839,644 | -0.01(-0.24%) |
Mar 27, 2012 | 5.287 | 5.307 | 5.233 | 5.258 | 722,172 | -0.04(-0.80%) |
Mar 26, 2012 | 5.250 | 5.300 | 5.215 | 5.300 | 1,012,080 | +0.11(+2.05%) |
Mar 23, 2012 | 5.129 | 5.193 | 5.069 | 5.193 | 751,115 | +0.07(+1.31%) |
Mar 22, 2012 | 5.111 | 5.175 | 5.054 | 5.126 | 791,849 | -0.05(-0.96%) |
Mar 21, 2012 | 5.193 | 5.210 | 5.148 | 5.176 | 837,140 | +0.01(+0.19%) |
Mar 20, 2012 | 5.166 | 5.215 | 5.158 | 5.166 | 617,651 | -0.05(-0.90%) |
Mar 19, 2012 | 5.144 | 5.255 | 5.144 | 5.213 | 763,063 | +0.02(+0.48%) |
Mar 16, 2012 | 5.230 | 5.282 | 5.181 | 5.188 | 1,578,457 | -0.03(-0.62%) |
Mar 15, 2012 | 5.161 | 5.230 | 5.146 | 5.220 | 795,599 | +0.05(+1.06%) |
Mar 14, 2012 | 5.268 | 5.268 | 5.156 | 5.166 | 1,091,302 | -0.12(-2.30%) |
Mar 13, 2012 | 5.248 | 5.287 | 5.196 | 5.287 | 1,067,359 | +0.07(+1.43%) |
Mar 12, 2012 | 5.208 | 5.223 | 5.146 | 5.213 | 1,220,525 | +0.01(+0.24%) |
Mar 09, 2012 | 5.089 | 5.245 | 5.069 | 5.201 | 1,457,880 | +0.10(+1.99%) |
Mar 08, 2012 | 5.067 | 5.119 | 5.015 | 5.099 | 1,313,763 | +0.08(+1.68%) |
Mar 07, 2012 | 5.005 | 5.044 | 4.955 | 5.015 | 1,063,568 | +0.02(+0.35%) |
Mar 06, 2012 | 4.863 | 5.067 | 4.863 | 4.997 | 2,422,340 | +0.06(+1.15%) |
Mar 05, 2012 | 4.824 | 4.945 | 4.786 | 4.940 | 1,034,717 | +0.11(+2.36%) |
Mar 02, 2012 | 4.972 | 4.975 | 4.809 | 4.826 | 2,028,310 | -0.16(-3.18%) |
Mar 01, 2012 | 5.044 | 5.069 | 4.977 | 4.985 | 1,828,519 | -0.04(-0.79%) |
Feb 29, 2012 | 5.111 | 5.146 | 5.024 | 5.024 | 1,646,857 | -0.07(-1.32%) |
Feb 28, 2012 | 5.153 | 5.153 | 5.064 | 5.091 | 695,829 | -0.07(-1.30%) |
Feb 27, 2012 | 5.141 | 5.193 | 5.094 | 5.158 | 524,211 | -0.04(-0.81%) |
Feb 24, 2012 | 5.230 | 5.248 | 5.139 | 5.201 | 489,280 | -0.03(-0.66%) |
Feb 23, 2012 | 5.111 | 5.235 | 5.099 | 5.235 | 951,362 | +0.14(+2.68%) |
Feb 22, 2012 | 5.054 | 5.124 | 5.022 | 5.099 | 1,440,715 | +0.08(+1.53%) |
Feb 21, 2012 | 5.153 | 5.183 | 4.995 | 5.022 | 1,823,910 | -0.11(-2.17%) |
Feb 17, 2012 | 5.208 | 5.260 | 5.116 | 5.134 | 1,059,899 | -0.04(-0.86%) |
Feb 16, 2012 | 5.151 | 5.280 | 5.148 | 5.178 | 1,225,940 | +0.04(+0.82%) |
Feb 15, 2012 | 5.243 | 5.259 | 5.111 | 5.136 | 942,846 | -0.08(-1.57%) |
Feb 14, 2012 | 5.265 | 5.275 | 5.163 | 5.218 | 470,356 | -0.08(-1.50%) |
Feb 13, 2012 | 5.238 | 5.297 | 5.203 | 5.297 | 748,978 | +0.13(+2.45%) |
Feb 10, 2012 | 5.220 | 5.253 | 5.156 | 5.171 | 740,341 | -0.11(-2.11%) |
Feb 09, 2012 | 5.310 | 5.320 | 5.243 | 5.282 | 663,345 | -0.01(-0.28%) |
Feb 08, 2012 | 5.372 | 5.384 | 5.263 | 5.297 | 680,200 | -0.04(-0.74%) |
Feb 07, 2012 | 5.381 | 5.399 | 5.325 | 5.337 | 661,950 | -0.05(-0.92%) |
Feb 06, 2012 | 5.431 | 5.475 | 5.367 | 5.386 | 608,813 | -0.09(-1.58%) |
Feb 03, 2012 | 5.428 | 5.547 | 5.391 | 5.473 | 1,063,754 | +0.16(+2.98%) |
Feb 02, 2012 | 5.404 | 5.404 | 5.307 | 5.315 | 860,775 | -0.06(-1.19%) |