Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.225 | 5.295 | 5.077 | 5.148 | 63,822 | -0.03(-0.54%) |
Mar 29, 2012 | 5.155 | 5.232 | 4.993 | 5.176 | 51,415 | -0.04(-0.67%) |
Mar 28, 2012 | 5.330 | 5.365 | 5.148 | 5.211 | 49,174 | -0.09(-1.72%) |
Mar 27, 2012 | 5.386 | 5.386 | 5.260 | 5.302 | 52,907 | -0.08(-1.44%) |
Mar 26, 2012 | 5.239 | 5.407 | 5.162 | 5.379 | 80,070 | +0.22(+4.22%) |
Mar 23, 2012 | 5.021 | 5.176 | 4.975 | 5.162 | 39,833 | +0.15(+2.94%) |
Mar 22, 2012 | 5.021 | 5.126 | 4.832 | 5.014 | 62,185 | -0.04(-0.83%) |
Mar 21, 2012 | 5.063 | 5.182 | 5.000 | 5.056 | 58,360 | -0.01(-0.28%) |
Mar 20, 2012 | 5.148 | 5.239 | 5.042 | 5.070 | 47,915 | -0.13(-2.43%) |
Mar 19, 2012 | 5.021 | 5.267 | 4.986 | 5.197 | 70,180 | +0.13(+2.64%) |
Mar 16, 2012 | 5.028 | 5.063 | 4.923 | 5.063 | 138,158 | +0.05(+0.98%) |
Mar 15, 2012 | 5.014 | 5.084 | 4.923 | 5.014 | 84,692 | +0.01(+0.28%) |
Mar 14, 2012 | 5.098 | 5.190 | 4.951 | 5.000 | 68,324 | -0.11(-2.20%) |
Mar 13, 2012 | 4.993 | 5.133 | 4.909 | 5.112 | 71,717 | +0.17(+3.41%) |
Mar 12, 2012 | 4.832 | 4.972 | 4.768 | 4.944 | 107,382 | +0.11(+2.33%) |
Mar 09, 2012 | 4.796 | 5.049 | 4.719 | 4.832 | 50,727 | +0.05(+1.03%) |
Mar 08, 2012 | 4.761 | 4.803 | 4.635 | 4.782 | 71,762 | +0.04(+0.89%) |
Mar 07, 2012 | 4.607 | 4.768 | 4.593 | 4.740 | 118,342 | +0.17(+3.69%) |
Mar 06, 2012 | 4.705 | 4.839 | 4.565 | 4.572 | 138,892 | -0.20(-4.26%) |
Mar 05, 2012 | 4.810 | 5.056 | 4.733 | 4.775 | 169,577 | -0.07(-1.45%) |
Mar 02, 2012 | 4.965 | 5.091 | 4.719 | 4.846 | 130,150 | -0.13(-2.54%) |
Mar 01, 2012 | 4.895 | 5.148 | 4.888 | 4.972 | 92,357 | +0.12(+2.46%) |
Feb 29, 2012 | 5.021 | 5.112 | 4.853 | 4.853 | 100,474 | -0.15(-2.95%) |
Feb 28, 2012 | 5.063 | 5.126 | 4.993 | 5.000 | 28,130 | -0.08(-1.52%) |
Feb 27, 2012 | 4.993 | 5.119 | 4.958 | 5.077 | 21,121 | +0.03(+0.63%) |
Feb 24, 2012 | 5.183 | 5.183 | 5.000 | 5.046 | 25,111 | -0.15(-2.91%) |
Feb 23, 2012 | 5.162 | 5.214 | 5.000 | 5.197 | 47,313 | +0.06(+1.23%) |
Feb 22, 2012 | 5.169 | 5.218 | 5.091 | 5.133 | 40,273 | -0.05(-0.95%) |
Feb 21, 2012 | 5.098 | 5.183 | 5.042 | 5.183 | 56,973 | +0.13(+2.50%) |
Feb 17, 2012 | 5.126 | 5.204 | 5.042 | 5.056 | 63,371 | -0.04(-0.69%) |
Feb 16, 2012 | 4.839 | 5.091 | 4.839 | 5.091 | 72,494 | +0.23(+4.77%) |
Feb 15, 2012 | 4.909 | 4.964 | 4.754 | 4.860 | 118,133 | -0.01(-0.29%) |
Feb 14, 2012 | 4.817 | 4.923 | 4.747 | 4.874 | 76,311 | +0.04(+0.87%) |
Feb 13, 2012 | 4.902 | 5.021 | 4.789 | 4.832 | 187,308 | +0.00(+0.00%) |
Feb 10, 2012 | 4.979 | 5.042 | 4.832 | 4.832 | 54,734 | -0.22(-4.31%) |
Feb 09, 2012 | 5.169 | 5.218 | 5.021 | 5.049 | 118,929 | -0.11(-2.04%) |
Feb 08, 2012 | 4.958 | 5.169 | 4.902 | 5.155 | 157,543 | +0.20(+3.97%) |
Feb 07, 2012 | 5.084 | 5.119 | 4.930 | 4.958 | 86,603 | -0.13(-2.49%) |
Feb 06, 2012 | 5.056 | 5.133 | 5.056 | 5.084 | 117,083 | -0.01(-0.28%) |
Feb 03, 2012 | 5.084 | 5.176 | 5.035 | 5.098 | 119,575 | +0.13(+2.69%) |
Feb 02, 2012 | 5.049 | 5.136 | 4.944 | 4.965 | 93,046 | -0.07(-1.38%) |
Feb 01, 2012 | 5.000 | 5.111 | 4.847 | 5.035 | 137,879 | +0.08(+1.69%) |
Jan 31, 2012 | 4.902 | 4.993 | 4.735 | 4.951 | 154,361 | +0.10(+2.16%) |
Jan 30, 2012 | 4.854 | 4.909 | 4.770 | 4.847 | 43,861 | -0.06(-1.28%) |
Jan 27, 2012 | 4.714 | 4.909 | 4.714 | 4.909 | 50,664 | +0.16(+3.37%) |
Jan 26, 2012 | 4.464 | 4.777 | 4.464 | 4.749 | 277,644 | -0.15(-2.99%) |
Jan 25, 2012 | 4.937 | 4.937 | 4.805 | 4.895 | 235,967 | +0.03(+0.72%) |
Jan 24, 2012 | 4.693 | 4.930 | 4.638 | 4.861 | 59,244 | +0.11(+2.35%) |
Jan 23, 2012 | 4.784 | 4.819 | 4.686 | 4.749 | 35,944 | -0.05(-1.02%) |
Jan 20, 2012 | 4.568 | 4.839 | 4.561 | 4.798 | 70,269 | +0.23(+5.03%) |
Jan 19, 2012 | 4.784 | 4.784 | 4.526 | 4.568 | 74,395 | -0.18(-3.81%) |
Jan 18, 2012 | 4.589 | 4.770 | 4.505 | 4.749 | 74,833 | +0.17(+3.65%) |
Jan 17, 2012 | 4.596 | 4.641 | 4.526 | 4.582 | 76,660 | +0.03(+0.61%) |
Jan 13, 2012 | 4.512 | 4.596 | 4.491 | 4.554 | 70,082 | -0.02(-0.46%) |
Jan 12, 2012 | 4.505 | 4.645 | 4.443 | 4.575 | 59,631 | +0.08(+1.70%) |
Jan 11, 2012 | 4.387 | 4.617 | 4.331 | 4.498 | 123,082 | +0.08(+1.73%) |
Jan 10, 2012 | 4.408 | 4.464 | 4.359 | 4.422 | 76,166 | +0.09(+2.09%) |
Jan 09, 2012 | 4.324 | 4.447 | 4.255 | 4.331 | 60,690 | +0.04(+0.97%) |
Jan 06, 2012 | 4.234 | 4.345 | 4.206 | 4.290 | 80,748 | +0.06(+1.48%) |
Jan 05, 2012 | 4.115 | 4.296 | 4.108 | 4.227 | 63,258 | +0.10(+2.36%) |