Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.132 | 5.170 | 5.101 | 5.163 | 217,294 | +0.03(+0.60%) |
Mar 29, 2012 | 5.101 | 5.155 | 5.039 | 5.132 | 262,321 | +0.03(+0.61%) |
Mar 28, 2012 | 5.132 | 5.201 | 5.085 | 5.101 | 278,787 | -0.04(-0.75%) |
Mar 27, 2012 | 5.132 | 5.170 | 5.124 | 5.139 | 270,253 | -0.01(-0.15%) |
Mar 26, 2012 | 5.139 | 5.182 | 5.101 | 5.147 | 141,323 | +0.03(+0.60%) |
Mar 23, 2012 | 5.116 | 5.139 | 5.024 | 5.116 | 335,114 | -0.02(-0.45%) |
Mar 22, 2012 | 5.217 | 5.224 | 5.109 | 5.139 | 284,851 | -0.07(-1.34%) |
Mar 21, 2012 | 5.132 | 5.255 | 5.101 | 5.209 | 308,937 | +0.07(+1.35%) |
Mar 20, 2012 | 5.201 | 5.201 | 5.101 | 5.139 | 299,710 | -0.12(-2.21%) |
Mar 19, 2012 | 5.309 | 5.317 | 5.217 | 5.255 | 831,295 | -0.06(-1.16%) |
Mar 16, 2012 | 5.147 | 5.364 | 5.129 | 5.317 | 1,178,568 | +0.15(+2.84%) |
Mar 15, 2012 | 5.062 | 5.170 | 5.024 | 5.170 | 1,254,828 | +0.12(+2.45%) |
Mar 14, 2012 | 5.024 | 5.062 | 5.024 | 5.047 | 974,451 | +0.02(+0.46%) |
Mar 13, 2012 | 5.008 | 5.062 | 4.962 | 5.024 | 6,301,002 | -0.50(-9.09%) |
Mar 12, 2012 | 5.557 | 5.565 | 5.487 | 5.526 | 121,647 | -0.05(-0.83%) |
Mar 09, 2012 | 5.588 | 5.642 | 5.564 | 5.572 | 80,481 | -0.05(-0.83%) |
Mar 08, 2012 | 5.565 | 5.622 | 5.534 | 5.619 | 67,510 | +0.12(+2.25%) |
Mar 07, 2012 | 5.572 | 5.572 | 5.472 | 5.495 | 90,259 | -0.03(-0.56%) |
Mar 06, 2012 | 5.580 | 5.580 | 5.464 | 5.526 | 124,952 | -0.10(-1.79%) |
Mar 05, 2012 | 5.704 | 5.704 | 5.557 | 5.626 | 104,475 | -0.03(-0.55%) |
Mar 02, 2012 | 5.835 | 5.835 | 5.642 | 5.657 | 220,595 | -0.15(-2.53%) |
Mar 01, 2012 | 5.572 | 5.812 | 5.572 | 5.804 | 284,302 | +0.27(+4.89%) |
Feb 29, 2012 | 5.549 | 5.568 | 5.456 | 5.534 | 152,409 | +0.02(+0.42%) |
Feb 28, 2012 | 5.626 | 5.626 | 5.464 | 5.510 | 226,383 | -0.09(-1.52%) |
Feb 27, 2012 | 5.634 | 5.670 | 5.588 | 5.595 | 105,871 | -0.03(-0.55%) |
Feb 24, 2012 | 5.634 | 5.711 | 5.600 | 5.626 | 128,636 | +0.00(+0.00%) |
Feb 23, 2012 | 5.680 | 5.711 | 5.580 | 5.626 | 224,469 | -0.11(-1.89%) |
Feb 22, 2012 | 5.789 | 5.820 | 5.711 | 5.735 | 152,009 | -0.02(-0.40%) |
Feb 21, 2012 | 5.788 | 5.834 | 5.758 | 5.758 | 413,989 | -0.04(-0.65%) |
Feb 17, 2012 | 5.690 | 5.856 | 5.690 | 5.796 | 269,022 | +0.11(+2.00%) |
Feb 16, 2012 | 5.697 | 5.735 | 5.625 | 5.682 | 229,980 | -0.05(-0.92%) |
Feb 15, 2012 | 5.750 | 5.803 | 5.621 | 5.735 | 312,780 | +0.01(+0.13%) |
Feb 14, 2012 | 5.568 | 5.771 | 5.538 | 5.727 | 366,204 | +0.14(+2.58%) |
Feb 13, 2012 | 5.493 | 5.613 | 5.417 | 5.584 | 169,497 | +0.11(+1.94%) |
Feb 10, 2012 | 5.591 | 5.606 | 5.447 | 5.477 | 231,770 | -0.14(-2.44%) |
Feb 09, 2012 | 5.530 | 5.644 | 5.523 | 5.615 | 433,431 | +0.08(+1.52%) |
Feb 08, 2012 | 5.341 | 5.591 | 5.333 | 5.530 | 477,219 | +0.23(+4.29%) |
Feb 07, 2012 | 5.326 | 5.379 | 5.273 | 5.303 | 128,546 | -0.05(-0.99%) |
Feb 06, 2012 | 5.205 | 5.356 | 5.152 | 5.356 | 195,711 | +0.17(+3.36%) |
Feb 03, 2012 | 5.129 | 5.182 | 5.099 | 5.182 | 117,766 | +0.07(+1.33%) |
Feb 02, 2012 | 5.220 | 5.227 | 5.114 | 5.114 | 186,648 | -0.11(-2.03%) |
Feb 01, 2012 | 5.402 | 5.402 | 5.220 | 5.220 | 312,699 | -0.18(-3.37%) |
Jan 31, 2012 | 5.379 | 5.409 | 5.326 | 5.402 | 107,191 | +0.08(+1.42%) |
Jan 30, 2012 | 5.515 | 5.523 | 5.296 | 5.326 | 418,264 | -0.19(-3.43%) |
Jan 27, 2012 | 5.371 | 5.515 | 5.326 | 5.515 | 260,897 | +0.17(+3.26%) |
Jan 26, 2012 | 5.197 | 5.379 | 5.190 | 5.341 | 196,816 | +0.14(+2.77%) |
Jan 25, 2012 | 5.227 | 5.250 | 5.190 | 5.197 | 73,080 | +0.00(+0.00%) |
Jan 24, 2012 | 5.167 | 5.235 | 5.159 | 5.197 | 69,387 | -0.02(-0.44%) |
Jan 23, 2012 | 5.114 | 5.227 | 5.091 | 5.220 | 199,847 | +0.17(+3.30%) |
Jan 20, 2012 | 5.227 | 5.227 | 5.053 | 5.053 | 188,775 | -0.17(-3.33%) |
Jan 19, 2012 | 5.212 | 5.296 | 5.174 | 5.227 | 106,037 | -0.02(-0.29%) |
Jan 18, 2012 | 5.121 | 5.303 | 5.121 | 5.243 | 141,221 | +0.11(+2.22%) |
Jan 17, 2012 | 5.121 | 5.159 | 5.076 | 5.129 | 122,038 | +0.03(+0.59%) |
Jan 13, 2012 | 5.023 | 5.106 | 5.000 | 5.099 | 74,308 | +0.06(+1.20%) |
Jan 12, 2012 | 5.068 | 5.076 | 4.970 | 5.038 | 67,328 | +0.02(+0.45%) |
Jan 11, 2012 | 5.008 | 5.038 | 4.955 | 5.015 | 96,492 | +0.00(+0.00%) |
Jan 10, 2012 | 5.023 | 5.046 | 4.977 | 5.015 | 72,335 | +0.05(+1.07%) |
Jan 09, 2012 | 5.015 | 5.038 | 4.909 | 4.962 | 80,648 | +0.02(+0.46%) |
Jan 06, 2012 | 4.993 | 4.993 | 4.940 | 4.940 | 103,900 | -0.06(-1.21%) |
Jan 05, 2012 | 4.811 | 5.061 | 4.811 | 5.000 | 209,987 | +0.20(+4.10%) |