Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.280 | 5.280 | 4.850 | 4.880 | 148,683 | -0.39(-7.40%) |
Apr 27, 2012 | 5.230 | 5.280 | 5.120 | 5.270 | 43,608 | +0.08(+1.54%) |
Apr 26, 2012 | 5.040 | 5.300 | 4.980 | 5.190 | 90,196 | +0.15(+2.98%) |
Apr 25, 2012 | 4.880 | 5.080 | 4.850 | 5.040 | 125,578 | +0.24(+5.00%) |
Apr 24, 2012 | 4.660 | 4.850 | 4.650 | 4.800 | 82,293 | +0.13(+2.78%) |
Apr 23, 2012 | 4.600 | 4.680 | 4.410 | 4.670 | 153,985 | -0.05(-1.06%) |
Apr 20, 2012 | 4.630 | 4.810 | 4.530 | 4.720 | 48,745 | +0.16(+3.51%) |
Apr 19, 2012 | 4.680 | 4.790 | 4.540 | 4.560 | 74,206 | -0.10(-2.15%) |
Apr 18, 2012 | 4.750 | 4.800 | 4.640 | 4.660 | 61,462 | -0.10(-2.10%) |
Apr 17, 2012 | 4.790 | 5.100 | 4.750 | 4.760 | 183,180 | +0.03(+0.63%) |
Apr 16, 2012 | 5.010 | 5.010 | 4.680 | 4.730 | 101,159 | -0.26(-5.21%) |
Apr 13, 2012 | 4.820 | 5.000 | 4.750 | 4.990 | 106,965 | +0.13(+2.67%) |
Apr 12, 2012 | 4.970 | 4.970 | 4.770 | 4.860 | 87,574 | -0.09(-1.82%) |
Apr 11, 2012 | 4.880 | 5.100 | 4.870 | 4.950 | 217,302 | +0.14(+2.91%) |
Apr 10, 2012 | 4.850 | 4.910 | 4.750 | 4.810 | 105,600 | -0.04(-0.82%) |
Apr 09, 2012 | 5.010 | 5.103 | 4.800 | 4.850 | 80,642 | -0.29(-5.64%) |
Apr 05, 2012 | 4.980 | 5.200 | 4.900 | 5.140 | 243,610 | +0.14(+2.80%) |
Apr 04, 2012 | 5.080 | 5.130 | 4.970 | 5.000 | 199,578 | -0.10(-1.96%) |
Apr 03, 2012 | 5.120 | 5.160 | 5.070 | 5.100 | 131,865 | -0.03(-0.58%) |
Apr 02, 2012 | 5.250 | 5.260 | 5.040 | 5.130 | 112,337 | -0.15(-2.84%) |
Mar 30, 2012 | 5.350 | 5.450 | 5.230 | 5.280 | 488,090 | -0.04(-0.75%) |
Mar 29, 2012 | 5.360 | 5.360 | 5.062 | 5.320 | 186,640 | -0.06(-1.12%) |
Mar 28, 2012 | 5.660 | 5.660 | 5.270 | 5.380 | 59,031 | -0.28(-4.95%) |
Mar 27, 2012 | 5.700 | 5.740 | 5.590 | 5.660 | 95,217 | -0.02(-0.35%) |
Mar 26, 2012 | 5.370 | 5.720 | 5.370 | 5.680 | 192,361 | +0.38(+7.17%) |
Mar 23, 2012 | 5.400 | 5.410 | 5.250 | 5.300 | 50,418 | -0.06(-1.12%) |
Mar 22, 2012 | 5.350 | 5.370 | 5.150 | 5.360 | 58,989 | -0.01(-0.19%) |
Mar 21, 2012 | 5.440 | 5.500 | 5.350 | 5.370 | 46,039 | -0.05(-0.92%) |
Mar 20, 2012 | 5.600 | 5.600 | 5.350 | 5.420 | 125,976 | -0.22(-3.90%) |
Mar 19, 2012 | 5.660 | 5.750 | 5.610 | 5.640 | 52,021 | -0.04(-0.70%) |
Mar 16, 2012 | 5.820 | 5.820 | 5.650 | 5.680 | 136,300 | -0.11(-1.90%) |
Mar 15, 2012 | 5.820 | 5.820 | 5.700 | 5.790 | 72,777 | +0.02(+0.35%) |
Mar 14, 2012 | 5.840 | 6.050 | 5.750 | 5.770 | 196,067 | -0.09(-1.54%) |
Mar 13, 2012 | 5.820 | 5.890 | 5.790 | 5.860 | 132,988 | +0.11(+1.91%) |
Mar 12, 2012 | 5.740 | 5.958 | 5.650 | 5.750 | 118,558 | +0.02(+0.35%) |
Mar 09, 2012 | 5.580 | 5.780 | 5.540 | 5.730 | 212,298 | +0.15(+2.69%) |
Mar 08, 2012 | 5.500 | 5.600 | 5.350 | 5.580 | 52,408 | +0.12(+2.20%) |
Mar 07, 2012 | 5.410 | 5.490 | 5.220 | 5.460 | 75,406 | +0.06(+1.11%) |
Mar 06, 2012 | 5.630 | 5.640 | 5.320 | 5.400 | 196,158 | -0.32(-5.59%) |
Mar 05, 2012 | 5.870 | 5.870 | 5.650 | 5.720 | 288,668 | -0.14(-2.39%) |
Mar 02, 2012 | 5.700 | 5.980 | 5.700 | 5.860 | 941,246 | -0.10(-1.68%) |
Mar 01, 2012 | 6.020 | 6.150 | 5.950 | 5.960 | 76,441 | -0.02(-0.33%) |
Feb 29, 2012 | 6.030 | 6.080 | 5.930 | 5.980 | 178,385 | -0.02(-0.33%) |
Feb 28, 2012 | 6.270 | 6.270 | 5.970 | 6.000 | 140,351 | -0.29(-4.61%) |
Feb 27, 2012 | 5.890 | 6.430 | 5.690 | 6.290 | 133,474 | +0.32(+5.36%) |
Feb 24, 2012 | 6.080 | 6.130 | 5.960 | 5.970 | 98,782 | -0.09(-1.49%) |
Feb 23, 2012 | 6.030 | 6.100 | 5.970 | 6.060 | 111,804 | +0.06(+1.00%) |
Feb 22, 2012 | 5.960 | 6.110 | 5.820 | 6.000 | 197,591 | +0.00(+0.00%) |
Feb 21, 2012 | 6.340 | 6.360 | 5.950 | 6.000 | 139,195 | -0.34(-5.36%) |
Feb 17, 2012 | 6.590 | 6.590 | 6.332 | 6.340 | 44,326 | -0.24(-3.65%) |
Feb 16, 2012 | 6.450 | 6.630 | 6.210 | 6.580 | 84,157 | +0.13(+2.02%) |
Feb 15, 2012 | 6.620 | 6.810 | 6.370 | 6.450 | 93,628 | -0.13(-1.98%) |
Feb 14, 2012 | 6.870 | 7.180 | 6.480 | 6.580 | 479,371 | -0.30(-4.36%) |
Feb 13, 2012 | 6.770 | 7.290 | 6.650 | 6.880 | 375,896 | +0.18(+2.69%) |
Feb 10, 2012 | 6.670 | 6.710 | 6.511 | 6.700 | 87,415 | -0.08(-1.18%) |
Feb 09, 2012 | 6.880 | 6.940 | 6.700 | 6.780 | 256,141 | -0.01(-0.15%) |
Feb 08, 2012 | 6.850 | 6.940 | 6.690 | 6.790 | 135,292 | -0.03(-0.44%) |
Feb 07, 2012 | 7.090 | 7.090 | 6.666 | 6.820 | 261,499 | -0.04(-0.58%) |
Feb 06, 2012 | 6.750 | 6.970 | 6.610 | 6.860 | 61,377 | +0.08(+1.18%) |
Feb 03, 2012 | 6.920 | 6.999 | 6.611 | 6.780 | 232,339 | +0.03(+0.44%) |
Feb 02, 2012 | 6.610 | 6.879 | 6.600 | 6.750 | 108,383 | +0.16(+2.43%) |