Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.386 | 5.386 | 5.332 | 5.354 | 54,090 | -0.03(-0.47%) |
Apr 27, 2012 | 5.361 | 5.390 | 5.345 | 5.379 | 24,464 | +0.03(+0.61%) |
Apr 26, 2012 | 5.361 | 5.361 | 5.310 | 5.346 | 32,900 | -0.00(-0.07%) |
Apr 25, 2012 | 5.318 | 5.354 | 5.304 | 5.350 | 71,625 | +0.06(+1.16%) |
Apr 24, 2012 | 5.289 | 5.310 | 5.264 | 5.289 | 32,880 | +0.00(+0.00%) |
Apr 23, 2012 | 5.285 | 5.289 | 5.228 | 5.289 | 74,244 | -0.01(-0.27%) |
Apr 20, 2012 | 5.296 | 5.318 | 5.285 | 5.303 | 29,867 | +0.01(+0.27%) |
Apr 19, 2012 | 5.321 | 5.324 | 5.267 | 5.289 | 53,401 | -0.03(-0.59%) |
Apr 18, 2012 | 5.296 | 5.320 | 5.296 | 5.320 | 23,741 | +0.02(+0.32%) |
Apr 17, 2012 | 5.282 | 5.325 | 5.264 | 5.303 | 61,325 | +0.06(+1.10%) |
Apr 16, 2012 | 5.242 | 5.271 | 5.213 | 5.246 | 35,568 | +0.00(+0.07%) |
Apr 13, 2012 | 5.285 | 5.285 | 5.231 | 5.242 | 22,732 | -0.04(-0.82%) |
Apr 12, 2012 | 5.264 | 5.296 | 5.259 | 5.285 | 44,929 | +0.04(+0.75%) |
Apr 11, 2012 | 5.249 | 5.274 | 5.235 | 5.246 | 71,220 | +0.05(+0.90%) |
Apr 10, 2012 | 5.285 | 5.296 | 5.174 | 5.199 | 80,033 | -0.10(-1.83%) |
Apr 09, 2012 | 5.296 | 5.310 | 5.260 | 5.296 | 36,361 | -0.03(-0.51%) |
Apr 05, 2012 | 5.378 | 5.378 | 5.314 | 5.323 | 63,466 | -0.02(-0.43%) |
Apr 04, 2012 | 5.324 | 5.364 | 5.317 | 5.346 | 45,983 | -0.04(-0.80%) |
Apr 03, 2012 | 5.432 | 5.435 | 5.389 | 5.389 | 80,349 | -0.05(-0.90%) |
Apr 02, 2012 | 5.339 | 5.446 | 5.332 | 5.438 | 99,760 | +0.08(+1.58%) |
Mar 30, 2012 | 5.360 | 5.375 | 5.335 | 5.353 | 23,156 | +0.03(+0.47%) |
Mar 29, 2012 | 5.321 | 5.328 | 5.292 | 5.328 | 64,226 | +0.01(+0.13%) |
Mar 28, 2012 | 5.396 | 5.396 | 5.314 | 5.321 | 74,402 | -0.08(-1.52%) |
Mar 27, 2012 | 5.421 | 5.435 | 5.371 | 5.403 | 94,054 | +0.00(+0.00%) |
Mar 26, 2012 | 5.392 | 5.428 | 5.382 | 5.403 | 69,282 | +0.04(+0.80%) |
Mar 23, 2012 | 5.360 | 5.371 | 5.332 | 5.360 | 69,341 | +0.02(+0.40%) |
Mar 22, 2012 | 5.364 | 5.364 | 5.310 | 5.339 | 85,030 | -0.04(-0.67%) |
Mar 21, 2012 | 5.385 | 5.392 | 5.360 | 5.375 | 39,552 | -0.01(-0.13%) |
Mar 20, 2012 | 5.353 | 5.385 | 5.307 | 5.382 | 99,777 | +0.01(+0.27%) |
Mar 19, 2012 | 5.353 | 5.403 | 5.353 | 5.367 | 67,709 | +0.00(+0.00%) |
Mar 16, 2012 | 5.375 | 5.396 | 5.360 | 5.367 | 41,567 | -0.01(-0.13%) |
Mar 15, 2012 | 5.360 | 5.393 | 5.357 | 5.375 | 45,963 | +0.00(+0.07%) |
Mar 14, 2012 | 5.396 | 5.414 | 5.357 | 5.371 | 36,769 | -0.01(-0.20%) |
Mar 13, 2012 | 5.342 | 5.382 | 5.332 | 5.382 | 80,829 | +0.06(+1.08%) |
Mar 12, 2012 | 5.342 | 5.342 | 5.301 | 5.324 | 39,147 | +0.00(+0.00%) |
Mar 09, 2012 | 5.335 | 5.339 | 5.314 | 5.324 | 32,935 | -0.01(-0.20%) |
Mar 08, 2012 | 5.307 | 5.335 | 5.278 | 5.335 | 33,505 | +0.08(+1.50%) |
Mar 07, 2012 | 5.242 | 5.262 | 5.217 | 5.256 | 27,799 | +0.05(+1.03%) |
Mar 06, 2012 | 5.228 | 5.253 | 5.199 | 5.203 | 53,384 | -0.09(-1.68%) |
Mar 05, 2012 | 5.306 | 5.317 | 5.267 | 5.292 | 235,546 | -0.03(-0.60%) |
Mar 02, 2012 | 5.374 | 5.374 | 5.313 | 5.324 | 41,110 | -0.04(-0.66%) |
Mar 01, 2012 | 5.356 | 5.374 | 5.345 | 5.359 | 65,796 | +0.02(+0.40%) |
Feb 29, 2012 | 5.381 | 5.381 | 5.333 | 5.338 | 68,575 | -0.03(-0.53%) |
Feb 28, 2012 | 5.327 | 5.367 | 5.317 | 5.367 | 142,728 | +0.02(+0.40%) |
Feb 27, 2012 | 5.320 | 5.345 | 5.302 | 5.345 | 31,795 | +0.01(+0.13%) |
Feb 24, 2012 | 5.324 | 5.356 | 5.320 | 5.338 | 44,844 | +0.04(+0.67%) |
Feb 23, 2012 | 5.313 | 5.345 | 5.299 | 5.302 | 104,425 | +0.00(+0.00%) |
Feb 22, 2012 | 5.306 | 5.327 | 5.292 | 5.302 | 26,377 | +0.01(+0.13%) |
Feb 21, 2012 | 5.288 | 5.331 | 5.288 | 5.295 | 27,546 | +0.02(+0.47%) |
Feb 17, 2012 | 5.281 | 5.299 | 5.263 | 5.270 | 35,866 | +0.01(+0.27%) |
Feb 16, 2012 | 5.249 | 5.280 | 5.246 | 5.256 | 69,199 | +0.02(+0.41%) |
Feb 15, 2012 | 5.263 | 5.281 | 5.231 | 5.235 | 78,469 | -0.01(-0.14%) |
Feb 14, 2012 | 5.249 | 5.256 | 5.223 | 5.242 | 56,995 | -0.00(-0.07%) |
Feb 13, 2012 | 5.267 | 5.274 | 5.235 | 5.246 | 65,192 | +0.01(+0.27%) |
Feb 10, 2012 | 5.238 | 5.267 | 5.213 | 5.231 | 85,958 | -0.05(-1.01%) |
Feb 09, 2012 | 5.278 | 5.292 | 5.267 | 5.285 | 44,999 | +0.03(+0.55%) |
Feb 08, 2012 | 5.267 | 5.298 | 5.252 | 5.256 | 92,719 | +0.01(+0.20%) |
Feb 07, 2012 | 5.224 | 5.274 | 5.224 | 5.245 | 73,756 | +0.00(+0.07%) |
Feb 06, 2012 | 5.217 | 5.274 | 5.217 | 5.242 | 90,668 | -0.03(-0.54%) |
Feb 03, 2012 | 5.231 | 5.309 | 5.231 | 5.270 | 68,031 | +0.05(+1.02%) |
Feb 02, 2012 | 5.213 | 5.235 | 5.199 | 5.217 | 36,466 | +0.01(+0.27%) |