Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.010 | 5.010 | 4.800 | 4.900 | 263,491 | -0.05(-1.01%) |
Mar 29, 2012 | 4.860 | 4.980 | 4.750 | 4.950 | 175,533 | +0.05(+1.02%) |
Mar 28, 2012 | 5.250 | 5.380 | 4.830 | 4.900 | 305,179 | -0.35(-6.67%) |
Mar 27, 2012 | 5.040 | 5.401 | 5.010 | 5.250 | 460,856 | +0.24(+4.79%) |
Mar 26, 2012 | 4.820 | 5.140 | 4.800 | 5.010 | 515,163 | +0.27(+5.70%) |
Mar 23, 2012 | 4.590 | 4.760 | 4.510 | 4.740 | 207,590 | +0.17(+3.72%) |
Mar 22, 2012 | 4.700 | 4.730 | 4.500 | 4.570 | 339,579 | -0.15(-3.18%) |
Mar 21, 2012 | 4.660 | 4.800 | 4.640 | 4.720 | 171,158 | +0.09(+1.94%) |
Mar 20, 2012 | 4.690 | 4.770 | 4.590 | 4.630 | 123,429 | -0.09(-1.91%) |
Mar 19, 2012 | 4.590 | 4.920 | 4.550 | 4.720 | 446,828 | +0.12(+2.61%) |
Mar 16, 2012 | 4.720 | 4.740 | 4.580 | 4.600 | 313,705 | -0.13(-2.75%) |
Mar 15, 2012 | 4.730 | 4.750 | 4.610 | 4.730 | 248,619 | +0.00(+0.00%) |
Mar 14, 2012 | 4.800 | 4.820 | 4.640 | 4.730 | 376,066 | -0.08(-1.66%) |
Mar 13, 2012 | 4.870 | 4.870 | 4.630 | 4.810 | 294,120 | +0.01(+0.21%) |
Mar 12, 2012 | 4.940 | 4.990 | 4.720 | 4.800 | 228,231 | -0.15(-3.03%) |
Mar 09, 2012 | 5.040 | 5.040 | 4.870 | 4.950 | 520,479 | -0.05(-1.00%) |
Mar 08, 2012 | 5.000 | 5.240 | 4.920 | 5.000 | 466,829 | +0.04(+0.81%) |
Mar 07, 2012 | 4.810 | 4.990 | 4.800 | 4.960 | 271,491 | +0.16(+3.33%) |
Mar 06, 2012 | 4.970 | 4.980 | 4.760 | 4.800 | 395,098 | -0.23(-4.57%) |
Mar 05, 2012 | 5.110 | 5.150 | 4.930 | 5.030 | 368,987 | -0.09(-1.76%) |
Mar 02, 2012 | 5.260 | 5.390 | 5.070 | 5.120 | 485,050 | -0.14(-2.66%) |
Mar 01, 2012 | 5.300 | 5.450 | 5.240 | 5.260 | 454,397 | -0.01(-0.19%) |
Feb 29, 2012 | 5.550 | 5.670 | 5.270 | 5.270 | 464,040 | -0.26(-4.70%) |
Feb 28, 2012 | 5.510 | 5.830 | 5.500 | 5.530 | 388,337 | +0.02(+0.36%) |
Feb 27, 2012 | 5.450 | 5.630 | 5.380 | 5.510 | 411,365 | -0.01(-0.18%) |
Feb 24, 2012 | 5.620 | 5.700 | 5.510 | 5.520 | 310,388 | -0.07(-1.25%) |
Feb 23, 2012 | 5.650 | 5.650 | 5.410 | 5.590 | 1,136,994 | -0.08(-1.41%) |
Feb 22, 2012 | 5.490 | 5.890 | 5.340 | 5.670 | 1,017,891 | +0.21(+3.85%) |
Feb 21, 2012 | 5.350 | 5.540 | 5.030 | 5.460 | 1,029,454 | +0.13(+2.44%) |
Feb 17, 2012 | 4.230 | 5.360 | 4.210 | 5.330 | 1,261,634 | +1.13(+26.90%) |
Feb 16, 2012 | 4.210 | 4.280 | 4.110 | 4.200 | 225,326 | +0.00(+0.00%) |
Feb 15, 2012 | 4.280 | 4.350 | 4.180 | 4.200 | 282,820 | -0.07(-1.64%) |
Feb 14, 2012 | 4.360 | 4.400 | 4.230 | 4.270 | 231,501 | -0.15(-3.39%) |
Feb 13, 2012 | 4.320 | 4.450 | 4.290 | 4.420 | 350,831 | +0.18(+4.25%) |
Feb 10, 2012 | 4.270 | 4.360 | 4.180 | 4.240 | 343,780 | -0.08(-1.85%) |
Feb 09, 2012 | 4.830 | 4.830 | 4.310 | 4.320 | 482,665 | -0.46(-9.62%) |
Feb 08, 2012 | 4.470 | 4.810 | 4.280 | 4.780 | 1,047,144 | +0.28(+6.22%) |
Feb 07, 2012 | 4.520 | 4.550 | 4.330 | 4.500 | 644,637 | -0.04(-0.88%) |
Feb 06, 2012 | 4.550 | 4.620 | 4.450 | 4.540 | 494,931 | -0.01(-0.22%) |
Feb 03, 2012 | 4.500 | 4.820 | 4.460 | 4.550 | 685,495 | +0.11(+2.48%) |
Feb 02, 2012 | 4.230 | 4.580 | 4.110 | 4.440 | 801,915 | +0.25(+5.97%) |
Feb 01, 2012 | 3.650 | 4.500 | 3.570 | 4.190 | 1,624,701 | +0.74(+21.45%) |
Jan 31, 2012 | 3.330 | 3.540 | 3.230 | 3.450 | 337,143 | +0.15(+4.55%) |
Jan 30, 2012 | 3.280 | 3.360 | 3.200 | 3.300 | 121,158 | +0.00(+0.00%) |
Jan 27, 2012 | 3.250 | 3.360 | 3.200 | 3.300 | 274,364 | +0.05(+1.54%) |
Jan 26, 2012 | 3.150 | 3.260 | 3.130 | 3.250 | 241,348 | +0.13(+4.17%) |
Jan 25, 2012 | 3.070 | 3.150 | 3.000 | 3.120 | 174,533 | +0.05(+1.63%) |
Jan 24, 2012 | 3.100 | 3.190 | 3.000 | 3.070 | 194,077 | -0.07(-2.23%) |
Jan 23, 2012 | 3.180 | 3.180 | 3.040 | 3.140 | 219,270 | -0.06(-1.88%) |
Jan 20, 2012 | 3.220 | 3.250 | 3.130 | 3.200 | 87,318 | -0.02(-0.62%) |
Jan 19, 2012 | 3.320 | 3.320 | 3.180 | 3.220 | 224,089 | -0.09(-2.72%) |
Jan 18, 2012 | 3.220 | 3.360 | 3.190 | 3.310 | 161,478 | +0.09(+2.80%) |
Jan 17, 2012 | 3.320 | 3.370 | 3.190 | 3.220 | 253,103 | -0.05(-1.53%) |
Jan 13, 2012 | 3.250 | 3.350 | 3.200 | 3.270 | 223,528 | -0.03(-0.91%) |
Jan 12, 2012 | 3.300 | 3.340 | 3.180 | 3.300 | 210,797 | +0.00(+0.00%) |
Jan 11, 2012 | 3.160 | 3.320 | 3.100 | 3.300 | 392,264 | +0.15(+4.76%) |
Jan 10, 2012 | 3.070 | 3.290 | 3.060 | 3.150 | 614,301 | +0.13(+4.30%) |
Jan 09, 2012 | 3.040 | 3.219 | 3.010 | 3.020 | 418,371 | -0.01(-0.33%) |
Jan 06, 2012 | 2.990 | 3.050 | 2.940 | 3.030 | 245,291 | +0.04(+1.34%) |
Jan 05, 2012 | 2.920 | 2.990 | 2.900 | 2.990 | 154,911 | +0.04(+1.36%) |