Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.613 | 5.650 | 5.611 | 5.650 | 422,054 | +0.02(+0.40%) |
Apr 27, 2012 | 5.598 | 5.628 | 5.598 | 5.628 | 269,391 | +0.03(+0.46%) |
Apr 26, 2012 | 5.594 | 5.620 | 5.587 | 5.602 | 402,679 | +0.00(+0.00%) |
Apr 25, 2012 | 5.609 | 5.617 | 5.583 | 5.602 | 258,224 | +0.01(+0.13%) |
Apr 24, 2012 | 5.594 | 5.602 | 5.576 | 5.594 | 312,397 | -0.01(-0.20%) |
Apr 23, 2012 | 5.561 | 5.613 | 5.561 | 5.606 | 554,484 | +0.02(+0.33%) |
Apr 20, 2012 | 5.613 | 5.624 | 5.580 | 5.587 | 396,734 | +0.00(+0.00%) |
Apr 19, 2012 | 5.591 | 5.598 | 5.569 | 5.587 | 257,224 | -0.01(-0.13%) |
Apr 18, 2012 | 5.587 | 5.602 | 5.569 | 5.594 | 271,126 | +0.01(+0.20%) |
Apr 17, 2012 | 5.613 | 5.632 | 5.565 | 5.583 | 480,925 | -0.00(-0.06%) |
Apr 16, 2012 | 5.602 | 5.617 | 5.565 | 5.587 | 368,226 | +0.01(+0.20%) |
Apr 13, 2012 | 5.546 | 5.576 | 5.528 | 5.576 | 263,487 | +0.01(+0.27%) |
Apr 12, 2012 | 5.517 | 5.576 | 5.517 | 5.561 | 282,042 | +0.03(+0.54%) |
Apr 11, 2012 | 5.509 | 5.554 | 5.480 | 5.531 | 395,075 | +0.05(+0.88%) |
Apr 10, 2012 | 5.517 | 5.535 | 5.457 | 5.483 | 578,433 | -0.05(-0.94%) |
Apr 09, 2012 | 5.483 | 5.557 | 5.483 | 5.535 | 536,776 | +0.01(+0.20%) |
Apr 05, 2012 | 5.546 | 5.561 | 5.498 | 5.524 | 715,352 | -0.04(-0.80%) |
Apr 04, 2012 | 5.598 | 5.624 | 5.561 | 5.569 | 476,057 | -0.08(-1.44%) |
Apr 03, 2012 | 5.584 | 5.672 | 5.569 | 5.650 | 699,878 | +0.04(+0.66%) |
Apr 02, 2012 | 5.506 | 5.617 | 5.506 | 5.613 | 483,942 | +0.08(+1.46%) |
Mar 30, 2012 | 5.587 | 5.587 | 5.503 | 5.532 | 629,760 | -0.04(-0.73%) |
Mar 29, 2012 | 5.510 | 5.581 | 5.510 | 5.573 | 296,802 | +0.03(+0.46%) |
Mar 28, 2012 | 5.543 | 5.569 | 5.514 | 5.547 | 284,552 | -0.01(-0.26%) |
Mar 27, 2012 | 5.517 | 5.576 | 5.499 | 5.562 | 552,548 | +0.02(+0.33%) |
Mar 26, 2012 | 5.598 | 5.598 | 5.529 | 5.543 | 599,583 | -0.03(-0.53%) |
Mar 23, 2012 | 5.517 | 5.573 | 5.495 | 5.573 | 408,327 | +0.06(+1.00%) |
Mar 22, 2012 | 5.488 | 5.520 | 5.462 | 5.517 | 404,667 | +0.02(+0.40%) |
Mar 21, 2012 | 5.451 | 5.498 | 5.440 | 5.495 | 358,810 | +0.03(+0.54%) |
Mar 20, 2012 | 5.436 | 5.473 | 5.424 | 5.466 | 496,874 | -0.00(-0.07%) |
Mar 19, 2012 | 5.488 | 5.499 | 5.451 | 5.470 | 668,259 | -0.03(-0.47%) |
Mar 16, 2012 | 5.573 | 5.573 | 5.488 | 5.495 | 696,384 | -0.03(-0.60%) |
Mar 15, 2012 | 5.584 | 5.584 | 5.529 | 5.529 | 419,331 | -0.04(-0.66%) |
Mar 14, 2012 | 5.580 | 5.595 | 5.534 | 5.565 | 439,191 | -0.03(-0.59%) |
Mar 13, 2012 | 5.565 | 5.617 | 5.547 | 5.598 | 558,711 | +0.05(+0.86%) |
Mar 12, 2012 | 5.584 | 5.587 | 5.543 | 5.551 | 409,937 | -0.04(-0.72%) |
Mar 09, 2012 | 5.617 | 5.628 | 5.580 | 5.591 | 446,809 | -0.04(-0.72%) |
Mar 08, 2012 | 5.576 | 5.635 | 5.554 | 5.632 | 409,320 | +0.06(+0.99%) |
Mar 07, 2012 | 5.532 | 5.587 | 5.529 | 5.576 | 328,467 | +0.04(+0.73%) |
Mar 06, 2012 | 5.591 | 5.605 | 5.525 | 5.536 | 793,385 | -0.11(-2.01%) |
Mar 05, 2012 | 5.635 | 5.653 | 5.605 | 5.649 | 399,928 | +0.01(+0.13%) |
Mar 02, 2012 | 5.620 | 5.649 | 5.587 | 5.642 | 382,502 | +0.02(+0.33%) |
Mar 01, 2012 | 5.587 | 5.631 | 5.581 | 5.624 | 404,205 | +0.05(+0.92%) |
Feb 29, 2012 | 5.609 | 5.613 | 5.565 | 5.572 | 496,198 | -0.02(-0.39%) |
Feb 28, 2012 | 5.602 | 5.605 | 5.580 | 5.594 | 521,334 | -0.01(-0.20%) |
Feb 27, 2012 | 5.540 | 5.605 | 5.532 | 5.605 | 502,525 | +0.05(+0.99%) |
Feb 24, 2012 | 5.503 | 5.554 | 5.503 | 5.551 | 539,269 | +0.07(+1.27%) |
Feb 23, 2012 | 5.496 | 5.521 | 5.474 | 5.481 | 838,896 | -0.03(-0.51%) |
Feb 22, 2012 | 5.463 | 5.518 | 5.459 | 5.509 | 519,910 | +0.04(+0.65%) |
Feb 21, 2012 | 5.481 | 5.536 | 5.474 | 5.474 | 521,583 | -0.01(-0.13%) |
Feb 17, 2012 | 5.529 | 5.536 | 5.474 | 5.481 | 357,921 | -0.04(-0.73%) |
Feb 16, 2012 | 5.510 | 5.543 | 5.481 | 5.521 | 369,692 | +0.01(+0.20%) |
Feb 15, 2012 | 5.437 | 5.510 | 5.437 | 5.510 | 389,564 | +0.07(+1.21%) |
Feb 14, 2012 | 5.415 | 5.451 | 5.415 | 5.444 | 347,611 | +0.02(+0.34%) |
Feb 13, 2012 | 5.426 | 5.448 | 5.404 | 5.426 | 411,333 | +0.00(+0.07%) |
Feb 10, 2012 | 5.474 | 5.485 | 5.419 | 5.422 | 733,530 | -0.08(-1.40%) |
Feb 09, 2012 | 5.485 | 5.515 | 5.481 | 5.499 | 298,771 | +0.01(+0.13%) |
Feb 08, 2012 | 5.518 | 5.525 | 5.485 | 5.492 | 424,463 | -0.05(-0.92%) |
Feb 07, 2012 | 5.488 | 5.543 | 5.477 | 5.543 | 360,110 | +0.07(+1.27%) |
Feb 06, 2012 | 5.521 | 5.521 | 5.470 | 5.474 | 482,705 | -0.04(-0.73%) |
Feb 03, 2012 | 5.503 | 5.518 | 5.463 | 5.514 | 621,545 | +0.01(+0.27%) |
Feb 02, 2012 | 5.481 | 5.507 | 5.444 | 5.499 | 375,590 | +0.01(+0.20%) |