Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.878 | 4.959 | 4.878 | 4.959 | 136,711 | +0.06(+1.15%) |
Apr 27, 2012 | 4.914 | 4.934 | 4.898 | 4.902 | 122,115 | -0.01(-0.16%) |
Apr 26, 2012 | 4.890 | 4.938 | 4.830 | 4.910 | 169,980 | +0.02(+0.41%) |
Apr 25, 2012 | 4.890 | 4.894 | 4.870 | 4.890 | 91,149 | +0.04(+0.75%) |
Apr 24, 2012 | 4.922 | 4.922 | 4.854 | 4.854 | 207,410 | -0.07(-1.39%) |
Apr 23, 2012 | 4.821 | 4.922 | 4.809 | 4.922 | 127,825 | +0.05(+1.08%) |
Apr 20, 2012 | 4.773 | 4.878 | 4.773 | 4.870 | 92,058 | +0.03(+0.58%) |
Apr 19, 2012 | 4.809 | 4.850 | 4.805 | 4.842 | 87,282 | +0.01(+0.25%) |
Apr 18, 2012 | 4.777 | 4.838 | 4.776 | 4.830 | 132,242 | -0.00(-0.08%) |
Apr 17, 2012 | 4.874 | 4.898 | 4.799 | 4.834 | 219,436 | +0.00(+0.08%) |
Apr 16, 2012 | 4.894 | 4.894 | 4.781 | 4.830 | 281,214 | -0.04(-0.75%) |
Apr 13, 2012 | 4.870 | 4.886 | 4.862 | 4.866 | 127,188 | -0.02(-0.33%) |
Apr 12, 2012 | 4.865 | 4.902 | 4.862 | 4.882 | 167,286 | +0.04(+0.75%) |
Apr 11, 2012 | 5.003 | 5.003 | 4.821 | 4.846 | 376,354 | -0.06(-1.21%) |
Apr 10, 2012 | 5.061 | 5.061 | 4.901 | 4.905 | 219,161 | -0.14(-2.85%) |
Apr 09, 2012 | 4.937 | 5.053 | 4.937 | 5.049 | 99,278 | +0.03(+0.56%) |
Apr 05, 2012 | 5.033 | 5.141 | 5.021 | 5.021 | 120,508 | -0.02(-0.40%) |
Apr 04, 2012 | 5.065 | 5.077 | 5.005 | 5.041 | 85,809 | -0.06(-1.13%) |
Apr 03, 2012 | 5.085 | 5.149 | 5.081 | 5.099 | 91,432 | -0.03(-0.67%) |
Apr 02, 2012 | 5.133 | 5.177 | 5.101 | 5.133 | 138,886 | +0.00(+0.00%) |
Mar 30, 2012 | 5.085 | 5.225 | 5.061 | 5.133 | 436,685 | +0.10(+1.99%) |
Mar 29, 2012 | 5.017 | 5.065 | 4.989 | 5.033 | 102,702 | -0.02(-0.48%) |
Mar 28, 2012 | 5.105 | 5.107 | 5.038 | 5.057 | 91,927 | -0.06(-1.09%) |
Mar 27, 2012 | 5.081 | 5.113 | 5.073 | 5.113 | 132,292 | +0.04(+0.82%) |
Mar 26, 2012 | 5.041 | 5.081 | 5.041 | 5.072 | 111,580 | +0.05(+1.09%) |
Mar 23, 2012 | 4.981 | 5.021 | 4.953 | 5.017 | 100,290 | +0.05(+0.97%) |
Mar 22, 2012 | 4.961 | 4.977 | 4.937 | 4.969 | 67,993 | -0.01(-0.16%) |
Mar 21, 2012 | 4.985 | 4.993 | 4.953 | 4.977 | 103,852 | -0.01(-0.16%) |
Mar 20, 2012 | 4.985 | 5.033 | 4.973 | 4.985 | 80,377 | -0.05(-0.95%) |
Mar 19, 2012 | 5.029 | 5.045 | 5.001 | 5.033 | 92,242 | +0.02(+0.40%) |
Mar 16, 2012 | 4.997 | 5.025 | 4.993 | 5.013 | 102,070 | +0.04(+0.72%) |
Mar 15, 2012 | 5.021 | 5.033 | 4.969 | 4.977 | 101,742 | -0.04(-0.72%) |
Mar 14, 2012 | 5.045 | 5.045 | 4.973 | 5.013 | 143,559 | -0.01(-0.22%) |
Mar 13, 2012 | 4.973 | 5.024 | 4.957 | 5.024 | 161,420 | +0.05(+1.04%) |
Mar 12, 2012 | 4.973 | 4.989 | 4.933 | 4.973 | 82,303 | +0.00(+0.00%) |
Mar 09, 2012 | 4.957 | 4.973 | 4.937 | 4.973 | 92,466 | +0.03(+0.56%) |
Mar 08, 2012 | 4.921 | 4.969 | 4.917 | 4.945 | 151,973 | +0.04(+0.73%) |
Mar 07, 2012 | 4.893 | 4.941 | 4.862 | 4.909 | 126,559 | +0.05(+0.98%) |
Mar 06, 2012 | 4.885 | 4.901 | 4.826 | 4.862 | 169,055 | -0.06(-1.21%) |
Mar 05, 2012 | 4.905 | 4.945 | 4.869 | 4.921 | 209,749 | -0.00(-0.08%) |
Mar 02, 2012 | 4.937 | 4.953 | 4.905 | 4.925 | 98,755 | -0.02(-0.36%) |
Mar 01, 2012 | 4.909 | 4.953 | 4.905 | 4.943 | 109,260 | +0.05(+1.01%) |
Feb 29, 2012 | 4.889 | 4.925 | 4.881 | 4.893 | 148,889 | -0.02(-0.32%) |
Feb 28, 2012 | 4.846 | 4.917 | 4.846 | 4.909 | 118,105 | +0.05(+1.06%) |
Feb 27, 2012 | 4.834 | 4.897 | 4.806 | 4.858 | 191,181 | +0.01(+0.16%) |
Feb 24, 2012 | 4.822 | 4.850 | 4.810 | 4.850 | 133,014 | +0.04(+0.83%) |
Feb 23, 2012 | 4.738 | 4.814 | 4.738 | 4.810 | 174,835 | +0.03(+0.66%) |
Feb 22, 2012 | 4.806 | 4.814 | 4.758 | 4.778 | 89,472 | -0.01(-0.25%) |
Feb 21, 2012 | 4.774 | 4.806 | 4.766 | 4.790 | 135,559 | +0.04(+0.84%) |
Feb 17, 2012 | 4.774 | 4.778 | 4.711 | 4.750 | 299,336 | +0.03(+0.59%) |
Feb 16, 2012 | 4.746 | 4.754 | 4.723 | 4.723 | 127,045 | -0.02(-0.34%) |
Feb 15, 2012 | 4.758 | 4.758 | 4.715 | 4.738 | 116,565 | -0.01(-0.25%) |
Feb 14, 2012 | 4.766 | 4.778 | 4.675 | 4.750 | 243,119 | -0.03(-0.66%) |
Feb 13, 2012 | 4.818 | 4.818 | 4.762 | 4.782 | 170,597 | +0.02(+0.33%) |
Feb 10, 2012 | 4.858 | 4.858 | 4.762 | 4.766 | 285,343 | -0.11(-2.28%) |
Feb 09, 2012 | 4.885 | 4.937 | 4.842 | 4.877 | 211,065 | -0.01(-0.16%) |
Feb 08, 2012 | 5.008 | 5.008 | 4.881 | 4.885 | 230,865 | -0.09(-1.81%) |
Feb 07, 2012 | 4.873 | 4.987 | 4.854 | 4.976 | 246,445 | +0.07(+1.36%) |
Feb 06, 2012 | 4.877 | 4.932 | 4.865 | 4.909 | 113,027 | +0.04(+0.89%) |
Feb 03, 2012 | 4.901 | 4.913 | 4.846 | 4.865 | 98,463 | +0.01(+0.16%) |
Feb 02, 2012 | 4.869 | 4.917 | 4.838 | 4.858 | 175,602 | +0.00(+0.00%) |