Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.950 | 6.000 | 5.750 | 5.900 | 324,206 | +0.01(+0.17%) |
Mar 29, 2012 | 5.770 | 5.990 | 5.650 | 5.890 | 516,283 | +0.16(+2.79%) |
Mar 28, 2012 | 5.460 | 5.750 | 5.410 | 5.730 | 505,703 | +0.36(+6.70%) |
Mar 27, 2012 | 5.050 | 5.440 | 5.045 | 5.370 | 331,453 | +0.32(+6.34%) |
Mar 26, 2012 | 5.010 | 5.120 | 5.000 | 5.050 | 119,974 | +0.12(+2.43%) |
Mar 23, 2012 | 5.010 | 5.100 | 4.930 | 4.930 | 164,484 | -0.06(-1.20%) |
Mar 22, 2012 | 4.830 | 5.130 | 4.800 | 4.990 | 166,877 | +0.18(+3.74%) |
Mar 21, 2012 | 4.740 | 4.830 | 4.740 | 4.810 | 39,697 | +0.09(+1.91%) |
Mar 20, 2012 | 4.652 | 4.760 | 4.652 | 4.720 | 33,272 | +0.02(+0.43%) |
Mar 19, 2012 | 4.770 | 4.820 | 4.650 | 4.700 | 83,554 | -0.04(-0.84%) |
Mar 16, 2012 | 4.890 | 4.890 | 4.654 | 4.740 | 36,084 | -0.13(-2.67%) |
Mar 15, 2012 | 4.810 | 4.920 | 4.760 | 4.870 | 42,065 | +0.06(+1.25%) |
Mar 14, 2012 | 4.680 | 4.810 | 4.680 | 4.810 | 41,422 | +0.14(+3.00%) |
Mar 13, 2012 | 4.730 | 4.839 | 4.541 | 4.670 | 94,301 | -0.03(-0.64%) |
Mar 12, 2012 | 4.850 | 4.850 | 4.700 | 4.700 | 64,547 | -0.15(-3.09%) |
Mar 09, 2012 | 5.000 | 5.030 | 4.830 | 4.850 | 97,233 | -0.14(-2.81%) |
Mar 08, 2012 | 4.800 | 5.120 | 4.800 | 4.990 | 211,121 | +0.21(+4.39%) |
Mar 07, 2012 | 4.710 | 4.780 | 4.700 | 4.780 | 25,995 | +0.10(+2.14%) |
Mar 06, 2012 | 4.700 | 4.750 | 4.650 | 4.680 | 27,779 | +0.00(+0.00%) |
Mar 05, 2012 | 4.700 | 4.750 | 4.650 | 4.680 | 55,043 | -0.01(-0.21%) |
Mar 02, 2012 | 4.600 | 4.700 | 4.600 | 4.690 | 39,627 | +0.06(+1.30%) |
Mar 01, 2012 | 4.490 | 4.650 | 4.490 | 4.630 | 108,836 | +0.22(+4.99%) |
Feb 29, 2012 | 4.320 | 4.410 | 4.320 | 4.410 | 32,010 | +0.09(+2.08%) |
Feb 28, 2012 | 4.360 | 4.410 | 4.310 | 4.320 | 40,909 | -0.06(-1.37%) |
Feb 27, 2012 | 4.350 | 4.450 | 4.304 | 4.380 | 42,226 | +0.09(+2.10%) |
Feb 24, 2012 | 4.250 | 4.330 | 4.191 | 4.290 | 56,992 | +0.04(+0.94%) |
Feb 23, 2012 | 4.190 | 4.300 | 4.190 | 4.250 | 28,578 | -0.01(-0.23%) |
Feb 22, 2012 | 4.310 | 4.310 | 4.180 | 4.260 | 9,924 | -0.05(-1.12%) |
Feb 21, 2012 | 4.250 | 4.350 | 4.221 | 4.308 | 78,302 | +0.10(+2.34%) |
Feb 17, 2012 | 4.140 | 4.300 | 4.130 | 4.210 | 37,536 | +0.08(+1.94%) |
Feb 16, 2012 | 4.030 | 4.130 | 4.010 | 4.130 | 16,399 | +0.09(+2.23%) |
Feb 15, 2012 | 4.010 | 4.050 | 3.981 | 4.040 | 9,434 | -0.03(-0.74%) |
Feb 14, 2012 | 4.200 | 4.210 | 3.760 | 4.070 | 48,614 | -0.08(-1.93%) |
Feb 13, 2012 | 4.250 | 4.250 | 4.150 | 4.150 | 24,683 | -0.06(-1.43%) |
Feb 10, 2012 | 4.225 | 4.250 | 4.200 | 4.210 | 12,089 | -0.01(-0.24%) |
Feb 09, 2012 | 4.210 | 4.250 | 4.180 | 4.220 | 14,733 | +0.02(+0.48%) |
Feb 08, 2012 | 4.160 | 4.200 | 4.150 | 4.200 | 20,078 | +0.00(+0.00%) |
Feb 07, 2012 | 4.190 | 4.210 | 4.130 | 4.200 | 30,737 | +0.07(+1.69%) |
Feb 06, 2012 | 4.140 | 4.150 | 4.030 | 4.130 | 18,588 | -0.01(-0.24%) |
Feb 03, 2012 | 4.030 | 4.150 | 3.991 | 4.140 | 46,193 | +0.15(+3.76%) |
Feb 02, 2012 | 4.059 | 4.090 | 3.990 | 3.990 | 14,791 | -0.05(-1.24%) |
Feb 01, 2012 | 4.040 | 4.080 | 4.000 | 4.040 | 29,289 | +0.03(+0.75%) |
Jan 31, 2012 | 4.000 | 4.010 | 3.970 | 4.010 | 20,898 | +0.01(+0.25%) |
Jan 30, 2012 | 4.000 | 4.040 | 3.950 | 4.000 | 45,061 | +0.06(+1.52%) |
Jan 27, 2012 | 3.950 | 3.950 | 3.901 | 3.940 | 45,746 | -0.05(-1.25%) |
Jan 26, 2012 | 3.970 | 3.990 | 3.880 | 3.990 | 31,198 | +0.10(+2.57%) |
Jan 25, 2012 | 3.510 | 3.910 | 3.510 | 3.890 | 381,756 | +0.38(+10.83%) |
Jan 24, 2012 | 3.520 | 3.567 | 3.510 | 3.510 | 11,840 | -0.06(-1.68%) |
Jan 23, 2012 | 3.614 | 3.614 | 3.546 | 3.570 | 15,950 | -0.04(-1.11%) |
Jan 20, 2012 | 3.560 | 3.620 | 3.510 | 3.610 | 10,900 | +0.05(+1.55%) |
Jan 19, 2012 | 3.640 | 3.640 | 3.530 | 3.555 | 12,920 | -0.07(-2.07%) |
Jan 18, 2012 | 3.540 | 3.630 | 3.535 | 3.630 | 31,889 | +0.11(+3.12%) |
Jan 17, 2012 | 3.580 | 3.599 | 3.490 | 3.520 | 2,386 | -0.03(-0.85%) |
Jan 13, 2012 | 3.590 | 3.600 | 3.540 | 3.550 | 18,639 | -0.02(-0.56%) |
Jan 12, 2012 | 3.590 | 3.600 | 3.530 | 3.570 | 11,610 | +0.01(+0.28%) |
Jan 11, 2012 | 3.460 | 3.579 | 3.420 | 3.560 | 6,405 | +0.01(+0.28%) |
Jan 10, 2012 | 3.430 | 3.580 | 3.430 | 3.550 | 30,007 | +0.11(+3.20%) |
Jan 09, 2012 | 3.410 | 3.490 | 3.400 | 3.440 | 24,144 | -0.01(-0.29%) |
Jan 06, 2012 | 3.460 | 3.500 | 3.450 | 3.450 | 1,308 | -0.00(-0.14%) |
Jan 05, 2012 | 3.402 | 3.520 | 3.402 | 3.455 | 22,000 | +0.04(+1.02%) |