Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.080 | 5.230 | 5.060 | 5.190 | 702,237 | +0.04(+0.78%) |
Apr 27, 2012 | 5.220 | 5.390 | 4.960 | 5.150 | 2,141,401 | +0.20(+4.04%) |
Apr 26, 2012 | 5.170 | 5.170 | 4.800 | 4.950 | 1,710,835 | -0.21(-4.07%) |
Apr 25, 2012 | 5.160 | 5.240 | 5.080 | 5.160 | 712,337 | +0.11(+2.18%) |
Apr 24, 2012 | 4.990 | 5.090 | 4.950 | 5.050 | 530,191 | +0.06(+1.20%) |
Apr 23, 2012 | 4.990 | 5.030 | 4.890 | 4.990 | 648,198 | -0.14(-2.73%) |
Apr 20, 2012 | 5.130 | 5.170 | 5.060 | 5.130 | 459,379 | +0.09(+1.79%) |
Apr 19, 2012 | 5.190 | 5.340 | 5.030 | 5.040 | 858,893 | -0.13(-2.51%) |
Apr 18, 2012 | 5.300 | 5.350 | 5.070 | 5.170 | 752,549 | -0.18(-3.36%) |
Apr 17, 2012 | 5.230 | 5.470 | 5.230 | 5.350 | 459,133 | +0.20(+3.88%) |
Apr 16, 2012 | 5.220 | 5.260 | 5.060 | 5.150 | 365,869 | -0.01(-0.19%) |
Apr 13, 2012 | 5.360 | 5.370 | 5.110 | 5.160 | 406,194 | -0.25(-4.62%) |
Apr 12, 2012 | 5.200 | 5.440 | 5.100 | 5.410 | 952,282 | +0.32(+6.29%) |
Apr 11, 2012 | 5.110 | 5.180 | 5.030 | 5.090 | 1,235,060 | +0.07(+1.39%) |
Apr 10, 2012 | 5.450 | 5.510 | 5.010 | 5.020 | 1,028,555 | -0.43(-7.89%) |
Apr 09, 2012 | 5.460 | 5.570 | 5.380 | 5.450 | 784,496 | -0.14(-2.50%) |
Apr 05, 2012 | 5.590 | 5.730 | 5.550 | 5.590 | 548,848 | +0.01(+0.18%) |
Apr 04, 2012 | 5.560 | 5.660 | 5.500 | 5.580 | 904,043 | -0.10(-1.76%) |
Apr 03, 2012 | 5.910 | 5.910 | 5.630 | 5.680 | 881,049 | -0.27(-4.54%) |
Apr 02, 2012 | 5.920 | 5.960 | 5.770 | 5.950 | 768,464 | +0.01(+0.17%) |
Mar 30, 2012 | 6.030 | 6.190 | 5.865 | 5.940 | 1,007,877 | -0.01(-0.17%) |
Mar 29, 2012 | 5.900 | 6.050 | 5.820 | 5.950 | 633,890 | -0.02(-0.34%) |
Mar 28, 2012 | 6.190 | 6.210 | 5.850 | 5.970 | 607,729 | -0.22(-3.55%) |
Mar 27, 2012 | 6.340 | 6.340 | 6.190 | 6.190 | 452,079 | -0.13(-2.06%) |
Mar 26, 2012 | 6.350 | 6.371 | 6.280 | 6.320 | 847,887 | +0.09(+1.44%) |
Mar 23, 2012 | 5.970 | 6.230 | 5.900 | 6.230 | 802,348 | +0.28(+4.71%) |
Mar 22, 2012 | 6.190 | 6.390 | 5.850 | 5.950 | 821,667 | -0.35(-5.56%) |
Mar 21, 2012 | 6.150 | 6.380 | 6.090 | 6.300 | 1,413,295 | +0.17(+2.77%) |
Mar 20, 2012 | 6.100 | 6.180 | 6.000 | 6.130 | 482,694 | -0.05(-0.81%) |
Mar 19, 2012 | 6.140 | 6.290 | 6.080 | 6.180 | 452,325 | +0.03(+0.49%) |
Mar 16, 2012 | 6.060 | 6.200 | 5.990 | 6.150 | 1,049,138 | +0.11(+1.82%) |
Mar 15, 2012 | 5.920 | 6.085 | 5.820 | 6.040 | 576,151 | +0.15(+2.55%) |
Mar 14, 2012 | 6.190 | 6.200 | 5.870 | 5.890 | 818,193 | -0.29(-4.69%) |
Mar 13, 2012 | 5.900 | 6.190 | 5.820 | 6.180 | 993,835 | +0.36(+6.19%) |
Mar 12, 2012 | 5.680 | 5.870 | 5.680 | 5.820 | 626,660 | +0.13(+2.28%) |
Mar 09, 2012 | 5.560 | 5.820 | 5.510 | 5.690 | 674,712 | +0.15(+2.71%) |
Mar 08, 2012 | 5.440 | 5.540 | 5.380 | 5.540 | 702,965 | +0.17(+3.17%) |
Mar 07, 2012 | 5.260 | 5.460 | 5.260 | 5.370 | 678,365 | +0.15(+2.87%) |
Mar 06, 2012 | 5.330 | 5.560 | 5.160 | 5.220 | 1,423,486 | -0.21(-3.87%) |
Mar 05, 2012 | 5.590 | 5.640 | 5.400 | 5.430 | 1,053,285 | -0.19(-3.38%) |
Mar 02, 2012 | 5.630 | 5.800 | 5.580 | 5.620 | 1,571,165 | -0.04(-0.71%) |
Mar 01, 2012 | 5.680 | 5.980 | 5.560 | 5.660 | 1,991,361 | +0.11(+1.98%) |
Feb 29, 2012 | 6.200 | 6.370 | 5.445 | 5.550 | 5,218,891 | -1.29(-18.86%) |
Feb 28, 2012 | 6.840 | 7.000 | 6.700 | 6.840 | 687,890 | +0.02(+0.29%) |
Feb 27, 2012 | 6.790 | 6.900 | 6.615 | 6.820 | 356,022 | -0.08(-1.16%) |
Feb 24, 2012 | 6.860 | 7.030 | 6.830 | 6.900 | 640,838 | +0.06(+0.88%) |
Feb 23, 2012 | 6.780 | 6.850 | 6.570 | 6.840 | 952,295 | +0.08(+1.18%) |
Feb 22, 2012 | 6.880 | 6.900 | 6.690 | 6.760 | 566,955 | -0.11(-1.60%) |
Feb 21, 2012 | 7.150 | 7.196 | 6.850 | 6.870 | 669,462 | -0.20(-2.83%) |
Feb 17, 2012 | 6.970 | 7.178 | 6.860 | 7.070 | 1,484,060 | +0.14(+2.02%) |
Feb 16, 2012 | 6.890 | 7.020 | 6.710 | 6.930 | 714,067 | +0.01(+0.14%) |
Feb 15, 2012 | 6.750 | 7.100 | 6.695 | 6.920 | 1,090,885 | +0.24(+3.59%) |
Feb 14, 2012 | 6.930 | 6.980 | 6.500 | 6.680 | 1,261,962 | -0.31(-4.43%) |
Feb 13, 2012 | 6.940 | 7.060 | 6.850 | 6.990 | 764,153 | +0.12(+1.75%) |
Feb 10, 2012 | 7.080 | 7.100 | 6.810 | 6.870 | 1,331,684 | -0.35(-4.85%) |
Feb 09, 2012 | 7.170 | 7.250 | 6.940 | 7.220 | 742,011 | +0.11(+1.55%) |
Feb 08, 2012 | 7.050 | 7.310 | 6.990 | 7.110 | 881,502 | +0.08(+1.14%) |
Feb 07, 2012 | 7.220 | 7.250 | 6.870 | 7.030 | 966,097 | -0.23(-3.17%) |
Feb 06, 2012 | 7.190 | 7.320 | 7.140 | 7.260 | 444,115 | +0.01(+0.14%) |
Feb 03, 2012 | 7.320 | 7.504 | 7.140 | 7.250 | 989,215 | +0.12(+1.68%) |
Feb 02, 2012 | 7.000 | 7.330 | 6.900 | 7.130 | 1,061,313 | +0.12(+1.71%) |