Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.703 | 4.706 | 4.649 | 4.697 | 15,134,532 | -0.01(-0.20%) |
Apr 27, 2012 | 4.735 | 4.744 | 4.675 | 4.706 | 7,328,361 | +0.00(+0.00%) |
Apr 26, 2012 | 4.697 | 4.725 | 4.653 | 4.706 | 15,957,521 | +0.00(+0.07%) |
Apr 25, 2012 | 4.767 | 4.779 | 4.687 | 4.703 | 14,722,655 | -0.04(-0.80%) |
Apr 24, 2012 | 4.738 | 4.757 | 4.706 | 4.741 | 13,586,938 | +0.02(+0.34%) |
Apr 23, 2012 | 4.735 | 4.751 | 4.675 | 4.725 | 14,331,651 | -0.05(-1.06%) |
Apr 20, 2012 | 4.738 | 4.792 | 4.697 | 4.776 | 12,255,076 | +0.06(+1.17%) |
Apr 19, 2012 | 4.770 | 4.795 | 4.637 | 4.721 | 13,343,956 | -0.01(-0.30%) |
Apr 18, 2012 | 4.735 | 4.805 | 4.695 | 4.735 | 11,499,811 | -0.03(-0.73%) |
Apr 17, 2012 | 4.751 | 4.801 | 4.713 | 4.770 | 7,868,088 | +0.07(+1.52%) |
Apr 16, 2012 | 4.732 | 4.798 | 4.687 | 4.698 | 11,593,646 | -0.00(-0.10%) |
Apr 13, 2012 | 4.805 | 4.818 | 4.694 | 4.703 | 15,688,551 | -0.12(-2.46%) |
Apr 12, 2012 | 4.744 | 4.824 | 4.732 | 4.822 | 8,776,147 | +0.09(+1.98%) |
Apr 11, 2012 | 4.767 | 4.786 | 4.710 | 4.729 | 21,623,944 | +0.03(+0.54%) |
Apr 10, 2012 | 4.757 | 4.874 | 4.703 | 4.703 | 19,014,762 | -0.09(-1.85%) |
Apr 09, 2012 | 4.757 | 4.824 | 4.729 | 4.792 | 8,493,319 | -0.04(-0.85%) |
Apr 05, 2012 | 4.865 | 4.915 | 4.827 | 4.833 | 14,368,987 | -0.06(-1.23%) |
Apr 04, 2012 | 4.969 | 4.982 | 4.893 | 4.893 | 9,498,414 | -0.12(-2.46%) |
Apr 03, 2012 | 4.982 | 5.028 | 4.944 | 5.017 | 20,896,550 | +0.01(+0.19%) |
Apr 02, 2012 | 4.972 | 5.055 | 4.944 | 5.007 | 13,848,081 | +0.02(+0.32%) |
Mar 30, 2012 | 5.058 | 5.061 | 4.950 | 4.991 | 10,604,265 | -0.03(-0.57%) |
Mar 29, 2012 | 4.995 | 5.036 | 4.969 | 5.020 | 12,599,423 | -0.00(-0.06%) |
Mar 28, 2012 | 5.061 | 5.083 | 4.900 | 5.023 | 25,012,732 | -0.05(-1.00%) |
Mar 27, 2012 | 5.159 | 5.162 | 5.064 | 5.074 | 12,970,343 | -0.09(-1.66%) |
Mar 26, 2012 | 5.169 | 5.238 | 5.137 | 5.159 | 14,455,213 | +0.05(+1.05%) |
Mar 23, 2012 | 5.083 | 5.137 | 5.074 | 5.105 | 5,583,658 | +0.03(+0.56%) |
Mar 22, 2012 | 5.099 | 5.150 | 5.071 | 5.077 | 8,719,181 | -0.08(-1.60%) |
Mar 21, 2012 | 5.229 | 5.251 | 5.121 | 5.159 | 5,962,898 | -0.06(-1.09%) |
Mar 20, 2012 | 5.188 | 5.251 | 5.137 | 5.216 | 7,386,056 | -0.01(-0.18%) |
Mar 19, 2012 | 5.143 | 5.267 | 5.118 | 5.226 | 10,873,475 | +0.07(+1.41%) |
Mar 16, 2012 | 5.131 | 5.178 | 5.112 | 5.153 | 13,258,532 | +0.04(+0.74%) |
Mar 15, 2012 | 5.118 | 5.159 | 5.077 | 5.115 | 20,821,012 | +0.02(+0.31%) |
Mar 14, 2012 | 5.349 | 5.349 | 5.090 | 5.099 | 17,913,984 | -0.15(-2.84%) |
Mar 13, 2012 | 5.194 | 5.280 | 5.185 | 5.248 | 12,025,286 | +0.10(+1.84%) |
Mar 12, 2012 | 5.172 | 5.178 | 5.134 | 5.153 | 6,614,117 | -0.03(-0.55%) |
Mar 09, 2012 | 5.134 | 5.181 | 5.074 | 5.181 | 9,813,362 | +0.06(+1.24%) |
Mar 08, 2012 | 5.093 | 5.131 | 5.036 | 5.118 | 8,873,291 | +0.06(+1.19%) |
Mar 07, 2012 | 5.007 | 5.086 | 4.966 | 5.058 | 12,653,484 | +0.10(+2.11%) |
Mar 06, 2012 | 4.988 | 5.033 | 4.928 | 4.953 | 9,848,400 | -0.11(-2.13%) |
Mar 05, 2012 | 5.093 | 5.099 | 5.023 | 5.061 | 8,045,787 | -0.04(-0.81%) |
Mar 02, 2012 | 5.131 | 5.169 | 5.086 | 5.102 | 9,799,205 | -0.04(-0.80%) |
Mar 01, 2012 | 5.017 | 5.185 | 5.017 | 5.143 | 10,129,151 | +0.15(+3.05%) |
Feb 29, 2012 | 5.115 | 5.140 | 4.972 | 4.991 | 17,438,956 | -0.14(-2.66%) |
Feb 28, 2012 | 5.159 | 5.178 | 5.112 | 5.128 | 8,578,108 | -0.01(-0.25%) |
Feb 27, 2012 | 5.096 | 5.166 | 5.020 | 5.140 | 11,127,956 | +0.01(+0.25%) |
Feb 24, 2012 | 5.207 | 5.207 | 5.118 | 5.128 | 18,154,348 | -0.05(-1.04%) |
Feb 23, 2012 | 5.131 | 5.188 | 5.109 | 5.181 | 8,158,229 | +0.05(+0.93%) |
Feb 22, 2012 | 5.147 | 5.177 | 5.109 | 5.134 | 10,223,734 | -0.02(-0.37%) |
Feb 21, 2012 | 5.137 | 5.207 | 5.096 | 5.153 | 8,383,141 | +0.04(+0.81%) |
Feb 17, 2012 | 5.083 | 5.134 | 5.055 | 5.112 | 8,739,309 | +0.05(+0.97%) |
Feb 16, 2012 | 5.052 | 5.077 | 5.014 | 5.063 | 10,268,531 | +0.02(+0.35%) |
Feb 15, 2012 | 5.109 | 5.134 | 5.029 | 5.045 | 9,234,372 | -0.04(-0.87%) |
Feb 14, 2012 | 5.058 | 5.102 | 5.042 | 5.090 | 9,713,661 | +0.02(+0.37%) |
Feb 13, 2012 | 5.061 | 5.096 | 5.036 | 5.071 | 11,043,897 | +0.04(+0.82%) |
Feb 10, 2012 | 4.988 | 5.055 | 4.925 | 5.029 | 10,283,936 | -0.01(-0.19%) |
Feb 09, 2012 | 5.007 | 5.077 | 4.977 | 5.039 | 20,058,334 | +0.05(+0.95%) |
Feb 08, 2012 | 5.017 | 5.042 | 4.950 | 4.991 | 11,541,163 | -0.02(-0.38%) |
Feb 07, 2012 | 5.026 | 5.074 | 5.007 | 5.010 | 12,323,427 | -0.02(-0.35%) |
Feb 06, 2012 | 5.020 | 5.064 | 4.963 | 5.028 | 7,526,065 | -0.04(-0.72%) |
Feb 03, 2012 | 4.976 | 5.080 | 4.976 | 5.064 | 13,981,191 | +0.16(+3.23%) |
Feb 02, 2012 | 4.855 | 4.934 | 4.808 | 4.906 | 9,886,573 | +0.06(+1.18%) |