Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.382 | 5.382 | 5.237 | 5.259 | 4,251,857 | -0.12(-2.32%) |
Apr 27, 2012 | 5.339 | 5.393 | 5.261 | 5.384 | 4,471,341 | +0.05(+0.87%) |
Apr 26, 2012 | 5.319 | 5.348 | 5.238 | 5.337 | 5,051,255 | +0.03(+0.49%) |
Apr 25, 2012 | 5.361 | 5.363 | 5.276 | 5.311 | 5,252,581 | +0.00(+0.00%) |
Apr 24, 2012 | 5.393 | 5.410 | 5.285 | 5.311 | 7,849,376 | -0.09(-1.72%) |
Apr 23, 2012 | 5.525 | 5.552 | 5.371 | 5.404 | 12,622,271 | -0.19(-3.40%) |
Apr 20, 2012 | 5.106 | 5.684 | 5.106 | 5.594 | 26,987,296 | +0.57(+11.43%) |
Apr 19, 2012 | 5.078 | 5.112 | 5.002 | 5.020 | 7,263,221 | -0.05(-0.99%) |
Apr 18, 2012 | 5.080 | 5.095 | 4.989 | 5.071 | 6,162,999 | -0.04(-0.69%) |
Apr 17, 2012 | 5.127 | 5.225 | 5.101 | 5.106 | 10,382,096 | -0.00(-0.04%) |
Apr 16, 2012 | 5.048 | 5.108 | 4.944 | 5.108 | 16,406,086 | -0.09(-1.72%) |
Apr 13, 2012 | 5.145 | 5.225 | 5.117 | 5.197 | 5,325,608 | +0.06(+1.12%) |
Apr 12, 2012 | 5.169 | 5.207 | 5.101 | 5.140 | 5,268,534 | -0.03(-0.65%) |
Apr 11, 2012 | 5.140 | 5.218 | 5.140 | 5.173 | 4,777,724 | +0.09(+1.76%) |
Apr 10, 2012 | 5.225 | 5.233 | 5.073 | 5.084 | 6,275,950 | -0.16(-3.09%) |
Apr 09, 2012 | 5.300 | 5.322 | 5.222 | 5.246 | 5,116,105 | -0.14(-2.56%) |
Apr 05, 2012 | 5.417 | 5.460 | 5.380 | 5.384 | 3,834,658 | -0.04(-0.76%) |
Apr 04, 2012 | 5.456 | 5.544 | 5.386 | 5.425 | 6,561,190 | -0.07(-1.36%) |
Apr 03, 2012 | 5.447 | 5.522 | 5.430 | 5.499 | 4,483,216 | +0.06(+1.06%) |
Apr 02, 2012 | 5.497 | 5.520 | 5.420 | 5.442 | 5,513,325 | -0.06(-1.15%) |
Mar 30, 2012 | 5.553 | 5.574 | 5.475 | 5.505 | 4,961,910 | -0.00(-0.07%) |
Mar 29, 2012 | 5.440 | 5.525 | 5.408 | 5.509 | 5,735,766 | +0.03(+0.51%) |
Mar 28, 2012 | 5.496 | 5.516 | 5.443 | 5.481 | 5,647,703 | -0.03(-0.51%) |
Mar 27, 2012 | 5.496 | 5.555 | 5.496 | 5.509 | 4,605,611 | +0.02(+0.44%) |
Mar 26, 2012 | 5.479 | 5.548 | 5.473 | 5.484 | 6,790,639 | +0.06(+1.10%) |
Mar 23, 2012 | 5.440 | 5.458 | 5.317 | 5.425 | 5,827,934 | -0.01(-0.14%) |
Mar 22, 2012 | 5.356 | 5.492 | 5.313 | 5.432 | 6,083,666 | +0.01(+0.21%) |
Mar 21, 2012 | 5.440 | 5.470 | 5.395 | 5.421 | 2,909,655 | +0.00(+0.07%) |
Mar 20, 2012 | 5.380 | 5.451 | 5.378 | 5.417 | 2,143,870 | +0.01(+0.21%) |
Mar 19, 2012 | 5.335 | 5.456 | 5.319 | 5.406 | 4,615,303 | +0.05(+0.97%) |
Mar 16, 2012 | 5.466 | 5.483 | 5.340 | 5.354 | 5,288,126 | -0.11(-2.08%) |
Mar 15, 2012 | 5.389 | 5.473 | 5.348 | 5.468 | 5,416,928 | +0.08(+1.42%) |
Mar 14, 2012 | 5.399 | 5.399 | 5.369 | 5.391 | 3,774,359 | -0.01(-0.10%) |
Mar 13, 2012 | 5.369 | 5.404 | 5.311 | 5.397 | 4,355,138 | +0.05(+0.91%) |
Mar 12, 2012 | 5.339 | 5.417 | 5.309 | 5.348 | 2,799,645 | +0.02(+0.35%) |
Mar 09, 2012 | 5.244 | 5.360 | 5.237 | 5.330 | 2,724,321 | +0.10(+1.82%) |
Mar 08, 2012 | 5.231 | 5.276 | 5.197 | 5.235 | 3,376,500 | +0.05(+0.90%) |
Mar 07, 2012 | 5.175 | 5.199 | 5.132 | 5.188 | 6,217,776 | +0.04(+0.72%) |
Mar 06, 2012 | 5.233 | 5.237 | 5.095 | 5.151 | 6,947,126 | -0.15(-2.78%) |
Mar 05, 2012 | 5.302 | 5.322 | 5.238 | 5.298 | 2,913,234 | -0.02(-0.46%) |
Mar 02, 2012 | 5.374 | 5.376 | 5.253 | 5.322 | 4,176,860 | -0.06(-1.11%) |
Mar 01, 2012 | 5.384 | 5.443 | 5.350 | 5.382 | 5,137,295 | +0.03(+0.52%) |
Feb 29, 2012 | 5.391 | 5.436 | 5.347 | 5.354 | 5,884,836 | -0.04(-0.73%) |
Feb 28, 2012 | 5.294 | 5.415 | 5.273 | 5.393 | 9,647,375 | +0.11(+2.01%) |
Feb 27, 2012 | 5.220 | 5.315 | 5.186 | 5.287 | 6,426,260 | +0.01(+0.25%) |
Feb 24, 2012 | 5.183 | 5.281 | 5.153 | 5.274 | 7,732,964 | +0.08(+1.58%) |
Feb 23, 2012 | 5.102 | 5.225 | 5.102 | 5.192 | 6,971,214 | +0.07(+1.46%) |
Feb 22, 2012 | 5.048 | 5.171 | 5.016 | 5.117 | 7,806,448 | +0.06(+1.10%) |
Feb 21, 2012 | 5.052 | 5.099 | 4.992 | 5.061 | 7,640,184 | +0.04(+0.70%) |
Feb 17, 2012 | 5.043 | 5.067 | 5.002 | 5.026 | 5,948,167 | -0.00(-0.07%) |
Feb 16, 2012 | 4.845 | 5.218 | 4.819 | 5.030 | 35,322,440 | -0.01(-0.15%) |
Feb 15, 2012 | 5.041 | 5.130 | 4.989 | 5.037 | 7,947,404 | +0.00(+0.07%) |
Feb 14, 2012 | 5.046 | 5.073 | 4.981 | 5.033 | 5,749,723 | -0.06(-1.21%) |
Feb 13, 2012 | 4.996 | 5.117 | 4.966 | 5.095 | 7,565,177 | +0.15(+3.01%) |
Feb 10, 2012 | 5.015 | 5.015 | 4.927 | 4.946 | 3,198,045 | -0.11(-2.14%) |
Feb 09, 2012 | 4.909 | 5.078 | 4.909 | 5.054 | 6,308,254 | +0.16(+3.20%) |
Feb 08, 2012 | 4.965 | 5.015 | 4.845 | 4.897 | 5,656,482 | -0.03(-0.53%) |
Feb 07, 2012 | 4.793 | 4.966 | 4.782 | 4.923 | 10,691,526 | +0.20(+4.30%) |
Feb 06, 2012 | 4.620 | 4.722 | 4.590 | 4.720 | 3,875,333 | +0.10(+2.05%) |
Feb 03, 2012 | 4.592 | 4.640 | 4.540 | 4.625 | 3,558,159 | +0.09(+1.93%) |
Feb 02, 2012 | 4.616 | 4.637 | 4.523 | 4.538 | 3,513,551 | -0.08(-1.81%) |