Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.298 | 5.331 | 5.239 | 5.291 | 15,142,267 | -0.05(-0.86%) |
Apr 27, 2012 | 5.377 | 5.397 | 5.298 | 5.337 | 15,735,784 | -0.03(-0.61%) |
Apr 26, 2012 | 5.304 | 5.377 | 5.265 | 5.370 | 17,807,696 | +0.05(+0.87%) |
Apr 25, 2012 | 5.357 | 5.390 | 5.258 | 5.324 | 17,806,440 | +0.04(+0.75%) |
Apr 24, 2012 | 5.199 | 5.318 | 5.193 | 5.285 | 25,363,966 | +0.10(+1.90%) |
Apr 23, 2012 | 5.100 | 5.245 | 5.081 | 5.186 | 20,268,118 | +0.01(+0.13%) |
Apr 20, 2012 | 5.265 | 5.272 | 5.107 | 5.179 | 33,787,284 | -0.03(-0.51%) |
Apr 19, 2012 | 5.291 | 5.344 | 5.147 | 5.206 | 56,063,988 | -0.05(-1.00%) |
Apr 18, 2012 | 5.337 | 5.410 | 5.239 | 5.258 | 37,724,868 | -0.11(-2.08%) |
Apr 17, 2012 | 5.364 | 5.416 | 5.324 | 5.370 | 28,230,316 | +0.08(+1.49%) |
Apr 16, 2012 | 5.285 | 5.377 | 5.239 | 5.291 | 28,514,332 | +0.05(+0.88%) |
Apr 13, 2012 | 5.482 | 5.482 | 5.245 | 5.245 | 38,973,216 | -0.25(-4.55%) |
Apr 12, 2012 | 5.456 | 5.555 | 5.410 | 5.495 | 27,851,180 | +0.04(+0.72%) |
Apr 11, 2012 | 5.344 | 5.456 | 5.311 | 5.456 | 22,002,464 | +0.18(+3.37%) |
Apr 10, 2012 | 5.344 | 5.383 | 5.265 | 5.278 | 25,629,806 | -0.09(-1.60%) |
Apr 09, 2012 | 5.351 | 5.377 | 5.298 | 5.364 | 14,334,522 | -0.08(-1.45%) |
Apr 05, 2012 | 5.476 | 5.538 | 5.420 | 5.443 | 17,645,298 | -0.01(-0.12%) |
Apr 04, 2012 | 5.449 | 5.495 | 5.383 | 5.449 | 28,478,232 | -0.07(-1.19%) |
Apr 03, 2012 | 5.568 | 5.587 | 5.430 | 5.515 | 29,858,178 | -0.07(-1.18%) |
Apr 02, 2012 | 5.522 | 5.620 | 5.456 | 5.581 | 19,376,636 | -0.01(-0.24%) |
Mar 30, 2012 | 5.614 | 5.614 | 5.469 | 5.594 | 18,905,012 | +0.01(+0.24%) |
Mar 29, 2012 | 5.528 | 5.587 | 5.489 | 5.581 | 19,335,924 | +0.00(+0.00%) |
Mar 28, 2012 | 5.502 | 5.587 | 5.476 | 5.581 | 18,591,454 | +0.08(+1.44%) |
Mar 27, 2012 | 5.574 | 5.578 | 5.482 | 5.502 | 23,463,546 | -0.07(-1.18%) |
Mar 26, 2012 | 5.555 | 5.594 | 5.507 | 5.568 | 19,294,310 | +0.07(+1.20%) |
Mar 23, 2012 | 5.476 | 5.515 | 5.403 | 5.502 | 18,084,786 | +0.01(+0.12%) |
Mar 22, 2012 | 5.568 | 5.584 | 5.436 | 5.495 | 24,766,120 | -0.14(-2.57%) |
Mar 21, 2012 | 5.719 | 5.732 | 5.614 | 5.640 | 16,787,098 | -0.08(-1.38%) |
Mar 20, 2012 | 5.653 | 5.739 | 5.601 | 5.719 | 19,776,446 | +0.02(+0.35%) |
Mar 19, 2012 | 5.673 | 5.805 | 5.627 | 5.699 | 24,262,760 | +0.08(+1.41%) |
Mar 16, 2012 | 5.653 | 5.713 | 5.528 | 5.620 | 29,496,692 | +0.00(+0.00%) |
Mar 15, 2012 | 5.627 | 5.686 | 5.561 | 5.620 | 26,350,166 | +0.03(+0.59%) |
Mar 14, 2012 | 5.476 | 5.624 | 5.436 | 5.587 | 41,202,872 | +0.15(+2.78%) |
Mar 13, 2012 | 5.252 | 5.502 | 5.219 | 5.436 | 36,546,276 | +0.25(+4.82%) |
Mar 12, 2012 | 5.278 | 5.285 | 5.153 | 5.186 | 15,756,315 | -0.09(-1.75%) |
Mar 09, 2012 | 5.226 | 5.337 | 5.206 | 5.278 | 13,722,907 | +0.05(+1.01%) |
Mar 08, 2012 | 5.179 | 5.232 | 5.094 | 5.226 | 14,614,436 | +0.10(+1.93%) |
Mar 07, 2012 | 5.068 | 5.170 | 5.048 | 5.127 | 14,947,055 | +0.11(+2.23%) |
Mar 06, 2012 | 5.068 | 5.094 | 5.002 | 5.015 | 19,731,366 | -0.13(-2.43%) |
Mar 05, 2012 | 5.232 | 5.262 | 5.114 | 5.140 | 22,317,854 | -0.11(-2.13%) |
Mar 02, 2012 | 5.318 | 5.351 | 5.226 | 5.252 | 19,308,910 | -0.07(-1.36%) |
Mar 01, 2012 | 5.364 | 5.423 | 5.304 | 5.324 | 25,218,226 | -0.01(-0.12%) |
Feb 29, 2012 | 5.449 | 5.462 | 5.278 | 5.331 | 36,275,296 | -0.11(-2.06%) |
Feb 28, 2012 | 5.370 | 5.449 | 5.324 | 5.443 | 24,257,610 | +0.09(+1.72%) |
Feb 27, 2012 | 5.278 | 5.397 | 5.245 | 5.351 | 19,773,126 | +0.05(+0.87%) |
Feb 24, 2012 | 5.304 | 5.370 | 5.265 | 5.304 | 16,207,871 | +0.02(+0.37%) |
Feb 23, 2012 | 5.160 | 5.285 | 5.114 | 5.285 | 20,997,624 | +0.11(+2.15%) |
Feb 22, 2012 | 5.285 | 5.291 | 5.160 | 5.173 | 13,791,366 | -0.12(-2.23%) |
Feb 21, 2012 | 5.350 | 5.354 | 5.252 | 5.291 | 12,048,957 | -0.03(-0.62%) |
Feb 17, 2012 | 5.265 | 5.331 | 5.245 | 5.324 | 14,479,173 | +0.09(+1.63%) |
Feb 16, 2012 | 5.160 | 5.252 | 5.131 | 5.239 | 18,688,232 | +0.07(+1.40%) |
Feb 15, 2012 | 5.226 | 5.265 | 5.154 | 5.167 | 17,970,548 | -0.05(-1.00%) |
Feb 14, 2012 | 5.285 | 5.301 | 5.180 | 5.219 | 15,343,198 | -0.09(-1.61%) |
Feb 13, 2012 | 5.278 | 5.311 | 5.252 | 5.304 | 14,049,169 | +0.10(+1.89%) |
Feb 10, 2012 | 5.239 | 5.245 | 5.180 | 5.206 | 16,034,260 | -0.10(-1.85%) |
Feb 09, 2012 | 5.377 | 5.377 | 5.278 | 5.304 | 13,638,076 | -0.05(-0.98%) |
Feb 08, 2012 | 5.324 | 5.377 | 5.265 | 5.357 | 12,805,191 | +0.07(+1.24%) |
Feb 07, 2012 | 5.311 | 5.337 | 5.291 | 5.291 | 23,771,482 | -0.04(-0.74%) |
Feb 06, 2012 | 5.383 | 5.403 | 5.324 | 5.331 | 11,007,837 | -0.07(-1.33%) |
Feb 03, 2012 | 5.272 | 5.409 | 5.265 | 5.403 | 21,905,024 | +0.20(+3.78%) |
Feb 02, 2012 | 5.160 | 5.232 | 5.121 | 5.206 | 16,065,507 | +0.06(+1.15%) |