Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.141 | 5.141 | 5.017 | 5.026 | 97,957 | -0.06(-1.13%) |
Mar 29, 2012 | 5.007 | 5.093 | 4.988 | 5.084 | 41,301 | +0.03(+0.57%) |
Mar 28, 2012 | 5.065 | 5.112 | 5.026 | 5.055 | 75,769 | -0.01(-0.19%) |
Mar 27, 2012 | 5.074 | 5.103 | 5.045 | 5.065 | 50,360 | -0.02(-0.38%) |
Mar 26, 2012 | 5.074 | 5.169 | 4.967 | 5.084 | 104,220 | +0.06(+1.14%) |
Mar 23, 2012 | 4.883 | 5.026 | 4.769 | 5.026 | 330,496 | +0.16(+3.33%) |
Mar 22, 2012 | 4.826 | 4.931 | 4.788 | 4.864 | 81,041 | +0.01(+0.20%) |
Mar 21, 2012 | 4.912 | 4.960 | 4.836 | 4.855 | 63,463 | -0.05(-0.97%) |
Mar 20, 2012 | 4.960 | 4.960 | 4.883 | 4.902 | 70,282 | -0.07(-1.34%) |
Mar 19, 2012 | 4.979 | 5.079 | 4.960 | 4.969 | 113,064 | -0.02(-0.38%) |
Mar 16, 2012 | 5.122 | 5.149 | 4.988 | 4.988 | 256,102 | -0.14(-2.79%) |
Mar 15, 2012 | 5.189 | 5.246 | 4.960 | 5.131 | 361,837 | -0.06(-1.10%) |
Mar 14, 2012 | 5.274 | 5.369 | 5.160 | 5.189 | 59,563 | -0.11(-2.16%) |
Mar 13, 2012 | 5.160 | 5.303 | 5.141 | 5.303 | 88,549 | +0.20(+3.93%) |
Mar 12, 2012 | 5.093 | 5.122 | 5.007 | 5.103 | 33,821 | -0.02(-0.37%) |
Mar 09, 2012 | 5.007 | 5.217 | 4.988 | 5.122 | 68,250 | +0.10(+2.09%) |
Mar 08, 2012 | 5.045 | 5.074 | 4.969 | 5.017 | 66,133 | +0.02(+0.38%) |
Mar 07, 2012 | 5.036 | 5.036 | 4.979 | 4.998 | 59,251 | -0.04(-0.76%) |
Mar 06, 2012 | 5.179 | 5.320 | 5.007 | 5.036 | 74,196 | -0.19(-3.65%) |
Mar 05, 2012 | 5.026 | 5.351 | 5.026 | 5.227 | 65,081 | +0.21(+4.18%) |
Mar 02, 2012 | 5.246 | 5.303 | 5.017 | 5.017 | 133,497 | -0.21(-4.01%) |
Mar 01, 2012 | 5.217 | 5.408 | 5.198 | 5.227 | 93,714 | +0.03(+0.55%) |
Feb 29, 2012 | 5.265 | 5.360 | 5.198 | 5.198 | 125,538 | -0.03(-0.55%) |
Feb 28, 2012 | 5.303 | 5.351 | 5.208 | 5.227 | 82,380 | -0.06(-1.08%) |
Feb 27, 2012 | 5.236 | 5.360 | 5.236 | 5.284 | 46,313 | +0.04(+0.73%) |
Feb 24, 2012 | 5.236 | 5.522 | 5.236 | 5.246 | 175,276 | +0.10(+1.85%) |
Feb 23, 2012 | 4.988 | 5.169 | 4.893 | 5.150 | 67,399 | +0.20(+4.05%) |
Feb 22, 2012 | 5.055 | 5.160 | 4.931 | 4.950 | 56,482 | -0.10(-1.89%) |
Feb 21, 2012 | 5.398 | 5.446 | 4.769 | 5.045 | 172,818 | -0.36(-6.70%) |
Feb 17, 2012 | 5.675 | 5.704 | 5.313 | 5.408 | 57,004 | -0.30(-5.18%) |
Feb 16, 2012 | 5.122 | 5.723 | 4.988 | 5.704 | 97,263 | +0.47(+8.93%) |
Feb 15, 2012 | 5.351 | 5.360 | 5.065 | 5.236 | 95,956 | -0.07(-1.26%) |
Feb 14, 2012 | 5.465 | 5.465 | 5.265 | 5.303 | 41,942 | -0.15(-2.80%) |
Feb 13, 2012 | 5.484 | 5.532 | 5.427 | 5.456 | 34,860 | +0.06(+1.06%) |
Feb 10, 2012 | 5.408 | 5.475 | 5.351 | 5.398 | 26,683 | -0.09(-1.57%) |
Feb 09, 2012 | 5.599 | 5.599 | 5.446 | 5.484 | 44,744 | -0.12(-2.21%) |
Feb 08, 2012 | 5.580 | 5.627 | 5.484 | 5.608 | 34,162 | +0.02(+0.34%) |
Feb 07, 2012 | 5.389 | 5.665 | 5.389 | 5.589 | 48,496 | +0.14(+2.63%) |
Feb 06, 2012 | 5.561 | 5.580 | 5.351 | 5.446 | 64,565 | -0.13(-2.39%) |
Feb 03, 2012 | 5.627 | 5.742 | 5.551 | 5.580 | 132,130 | +0.01(+0.17%) |
Feb 02, 2012 | 5.332 | 5.570 | 5.293 | 5.570 | 108,883 | +0.26(+4.85%) |
Feb 01, 2012 | 5.112 | 5.313 | 5.074 | 5.313 | 90,747 | +0.22(+4.31%) |
Jan 31, 2012 | 5.179 | 5.208 | 5.084 | 5.093 | 114,740 | -0.03(-0.56%) |
Jan 30, 2012 | 4.998 | 5.227 | 4.979 | 5.122 | 56,469 | +0.07(+1.32%) |
Jan 27, 2012 | 5.160 | 5.189 | 4.998 | 5.055 | 64,277 | -0.14(-2.75%) |
Jan 26, 2012 | 5.246 | 5.265 | 5.074 | 5.198 | 94,224 | -0.05(-0.91%) |
Jan 25, 2012 | 5.093 | 5.246 | 5.026 | 5.246 | 64,521 | +0.16(+3.19%) |
Jan 24, 2012 | 4.988 | 5.093 | 4.988 | 5.084 | 52,726 | +0.04(+0.76%) |
Jan 23, 2012 | 5.045 | 5.074 | 4.969 | 5.045 | 30,430 | -0.03(-0.56%) |
Jan 20, 2012 | 5.045 | 5.103 | 4.931 | 5.074 | 52,147 | +0.02(+0.38%) |
Jan 19, 2012 | 5.045 | 5.084 | 4.921 | 5.055 | 43,048 | +0.00(+0.00%) |
Jan 18, 2012 | 4.836 | 5.055 | 4.683 | 5.055 | 45,265 | +0.21(+4.33%) |
Jan 17, 2012 | 4.874 | 4.921 | 4.778 | 4.845 | 102,174 | -0.03(-0.59%) |
Jan 13, 2012 | 5.045 | 5.103 | 4.840 | 4.874 | 75,140 | -0.25(-4.84%) |
Jan 12, 2012 | 5.045 | 5.150 | 4.969 | 5.122 | 72,734 | +0.08(+1.51%) |
Jan 11, 2012 | 4.931 | 5.122 | 4.836 | 5.045 | 82,987 | +0.08(+1.54%) |
Jan 10, 2012 | 4.998 | 5.065 | 4.883 | 4.969 | 104,802 | +0.02(+0.39%) |
Jan 09, 2012 | 4.712 | 4.988 | 4.702 | 4.950 | 146,537 | +0.28(+5.92%) |
Jan 06, 2012 | 4.673 | 4.793 | 4.664 | 4.673 | 64,080 | +0.02(+0.41%) |
Jan 05, 2012 | 4.635 | 4.750 | 4.578 | 4.654 | 41,217 | -0.03(-0.61%) |