Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.085 | 5.123 | 5.054 | 5.115 | 219,306 | +0.03(+0.60%) |
Mar 29, 2012 | 5.054 | 5.108 | 4.993 | 5.085 | 264,750 | +0.03(+0.61%) |
Mar 28, 2012 | 5.085 | 5.154 | 5.039 | 5.054 | 281,369 | -0.04(-0.75%) |
Mar 27, 2012 | 5.085 | 5.123 | 5.077 | 5.092 | 272,755 | -0.01(-0.15%) |
Mar 26, 2012 | 5.092 | 5.134 | 5.054 | 5.100 | 142,631 | +0.03(+0.60%) |
Mar 23, 2012 | 5.069 | 5.092 | 4.977 | 5.069 | 338,217 | -0.02(-0.45%) |
Mar 22, 2012 | 5.169 | 5.177 | 5.062 | 5.092 | 287,488 | -0.07(-1.34%) |
Mar 21, 2012 | 5.085 | 5.207 | 5.054 | 5.161 | 311,797 | +0.07(+1.35%) |
Mar 20, 2012 | 5.154 | 5.154 | 5.054 | 5.092 | 302,485 | -0.11(-2.21%) |
Mar 19, 2012 | 5.261 | 5.268 | 5.169 | 5.207 | 838,992 | -0.06(-1.16%) |
Mar 16, 2012 | 5.100 | 5.314 | 5.082 | 5.268 | 1,189,481 | +0.15(+2.84%) |
Mar 15, 2012 | 5.016 | 5.123 | 4.977 | 5.123 | 1,266,447 | +0.12(+2.45%) |
Mar 14, 2012 | 4.977 | 5.016 | 4.977 | 5.000 | 983,474 | +0.02(+0.46%) |
Mar 13, 2012 | 4.962 | 5.016 | 4.916 | 4.977 | 6,359,344 | -0.50(-9.09%) |
Mar 12, 2012 | 5.506 | 5.513 | 5.437 | 5.475 | 122,774 | -0.05(-0.83%) |
Mar 09, 2012 | 5.536 | 5.590 | 5.513 | 5.521 | 81,226 | -0.05(-0.83%) |
Mar 08, 2012 | 5.513 | 5.570 | 5.483 | 5.567 | 68,136 | +0.12(+2.25%) |
Mar 07, 2012 | 5.521 | 5.521 | 5.422 | 5.445 | 91,094 | -0.03(-0.56%) |
Mar 06, 2012 | 5.529 | 5.529 | 5.414 | 5.475 | 126,109 | -0.10(-1.79%) |
Mar 05, 2012 | 5.651 | 5.651 | 5.506 | 5.575 | 105,442 | -0.03(-0.55%) |
Mar 02, 2012 | 5.782 | 5.782 | 5.590 | 5.605 | 222,638 | -0.15(-2.53%) |
Mar 01, 2012 | 5.521 | 5.759 | 5.521 | 5.751 | 286,934 | +0.27(+4.89%) |
Feb 29, 2012 | 5.498 | 5.517 | 5.406 | 5.483 | 153,820 | +0.02(+0.42%) |
Feb 28, 2012 | 5.575 | 5.575 | 5.414 | 5.460 | 228,479 | -0.08(-1.52%) |
Feb 27, 2012 | 5.582 | 5.618 | 5.536 | 5.544 | 106,851 | -0.03(-0.55%) |
Feb 24, 2012 | 5.582 | 5.659 | 5.549 | 5.575 | 129,827 | +0.00(+0.00%) |
Feb 23, 2012 | 5.628 | 5.659 | 5.529 | 5.575 | 226,548 | -0.11(-1.89%) |
Feb 22, 2012 | 5.736 | 5.766 | 5.659 | 5.682 | 153,417 | -0.02(-0.40%) |
Feb 21, 2012 | 5.735 | 5.780 | 5.705 | 5.705 | 417,822 | -0.04(-0.65%) |
Feb 17, 2012 | 5.637 | 5.803 | 5.637 | 5.742 | 271,513 | +0.11(+2.00%) |
Feb 16, 2012 | 5.645 | 5.682 | 5.574 | 5.630 | 232,109 | -0.05(-0.92%) |
Feb 15, 2012 | 5.697 | 5.750 | 5.570 | 5.682 | 315,676 | +0.01(+0.13%) |
Feb 14, 2012 | 5.517 | 5.718 | 5.487 | 5.675 | 369,594 | +0.14(+2.58%) |
Feb 13, 2012 | 5.442 | 5.562 | 5.367 | 5.532 | 171,066 | +0.11(+1.94%) |
Feb 10, 2012 | 5.540 | 5.555 | 5.397 | 5.427 | 233,916 | -0.14(-2.44%) |
Feb 09, 2012 | 5.480 | 5.592 | 5.472 | 5.563 | 437,444 | +0.08(+1.52%) |
Feb 08, 2012 | 5.292 | 5.540 | 5.285 | 5.480 | 481,638 | +0.23(+4.29%) |
Feb 07, 2012 | 5.277 | 5.330 | 5.225 | 5.255 | 129,737 | -0.05(-0.99%) |
Feb 06, 2012 | 5.157 | 5.307 | 5.104 | 5.307 | 197,523 | +0.17(+3.36%) |
Feb 03, 2012 | 5.082 | 5.134 | 5.052 | 5.134 | 118,857 | +0.07(+1.33%) |
Feb 02, 2012 | 5.172 | 5.179 | 5.067 | 5.067 | 188,377 | -0.11(-2.03%) |
Feb 01, 2012 | 5.352 | 5.352 | 5.172 | 5.172 | 315,595 | -0.18(-3.37%) |
Jan 31, 2012 | 5.330 | 5.360 | 5.277 | 5.352 | 108,183 | +0.08(+1.42%) |
Jan 30, 2012 | 5.465 | 5.472 | 5.247 | 5.277 | 422,137 | -0.19(-3.43%) |
Jan 27, 2012 | 5.322 | 5.465 | 5.277 | 5.465 | 263,313 | +0.17(+3.26%) |
Jan 26, 2012 | 5.149 | 5.330 | 5.142 | 5.292 | 198,638 | +0.14(+2.77%) |
Jan 25, 2012 | 5.179 | 5.202 | 5.142 | 5.149 | 73,757 | +0.00(+0.00%) |
Jan 24, 2012 | 5.119 | 5.187 | 5.112 | 5.149 | 70,030 | -0.02(-0.44%) |
Jan 23, 2012 | 5.067 | 5.179 | 5.044 | 5.172 | 201,697 | +0.17(+3.30%) |
Jan 20, 2012 | 5.179 | 5.179 | 5.007 | 5.007 | 190,523 | -0.17(-3.33%) |
Jan 19, 2012 | 5.164 | 5.247 | 5.127 | 5.179 | 107,019 | -0.02(-0.29%) |
Jan 18, 2012 | 5.074 | 5.255 | 5.074 | 5.194 | 142,528 | +0.11(+2.22%) |
Jan 17, 2012 | 5.074 | 5.112 | 5.029 | 5.082 | 123,168 | +0.03(+0.59%) |
Jan 13, 2012 | 4.977 | 5.059 | 4.954 | 5.052 | 74,996 | +0.06(+1.20%) |
Jan 12, 2012 | 5.022 | 5.029 | 4.924 | 4.992 | 67,951 | +0.02(+0.45%) |
Jan 11, 2012 | 4.962 | 4.992 | 4.909 | 4.969 | 97,386 | +0.00(+0.00%) |
Jan 10, 2012 | 4.977 | 4.999 | 4.932 | 4.969 | 73,004 | +0.05(+1.07%) |
Jan 09, 2012 | 4.969 | 4.992 | 4.864 | 4.917 | 81,394 | +0.02(+0.46%) |
Jan 06, 2012 | 4.947 | 4.947 | 4.894 | 4.894 | 104,862 | -0.06(-1.21%) |
Jan 05, 2012 | 4.767 | 5.014 | 4.767 | 4.954 | 211,931 | +0.20(+4.10%) |