Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.200 | 5.256 | 5.200 | 5.241 | 29,763 | +0.14(+2.67%) |
Mar 29, 2012 | 5.074 | 5.105 | 5.074 | 5.105 | 3,188 | +0.06(+1.28%) |
Mar 28, 2012 | 5.154 | 5.154 | 5.040 | 5.040 | 17,007 | -0.10(-1.92%) |
Mar 27, 2012 | 5.138 | 5.155 | 5.127 | 5.139 | 8,963 | +0.10(+1.93%) |
Mar 26, 2012 | 4.998 | 5.041 | 4.998 | 5.041 | 11,361 | +0.21(+4.43%) |
Mar 23, 2012 | 4.826 | 4.830 | 4.826 | 4.827 | 75,683 | +0.03(+0.69%) |
Mar 22, 2012 | 4.779 | 4.794 | 4.779 | 4.794 | 13,606 | -0.04(-0.78%) |
Mar 21, 2012 | 4.832 | 4.832 | 4.832 | 4.832 | 850 | -0.12(-2.52%) |
Mar 19, 2012 | 4.924 | 4.957 | 4.957 | 4.957 | 20,409 | +0.04(+0.89%) |
Mar 16, 2012 | 4.958 | 4.990 | 4.843 | 4.913 | 22,977 | -0.02(-0.50%) |
Mar 15, 2012 | 4.831 | 4.945 | 4.831 | 4.938 | 12,755 | +0.02(+0.33%) |
Mar 14, 2012 | 4.921 | 4.921 | 4.921 | 4.921 | 2,125 | +0.03(+0.55%) |
Mar 13, 2012 | 4.821 | 4.894 | 4.821 | 4.894 | 2,551 | +0.18(+3.87%) |
Mar 12, 2012 | 4.733 | 4.733 | 4.710 | 4.712 | 19,558 | -0.00(-0.04%) |
Mar 09, 2012 | 4.704 | 4.714 | 4.704 | 4.714 | 2,551 | +0.03(+0.69%) |
Mar 08, 2012 | 4.643 | 4.681 | 4.643 | 4.681 | 1,700 | +0.18(+4.00%) |
Mar 07, 2012 | 4.502 | 4.502 | 4.502 | 4.502 | 850 | -0.02(-0.52%) |
Mar 06, 2012 | 4.553 | 4.585 | 4.525 | 4.525 | 47,008 | -0.10(-2.26%) |
Mar 05, 2012 | 4.633 | 4.636 | 4.623 | 4.630 | 142,251 | -0.03(-0.66%) |
Mar 02, 2012 | 4.659 | 4.660 | 4.659 | 4.660 | 6,803 | +0.00(+0.08%) |
Mar 01, 2012 | 4.657 | 4.657 | 4.657 | 4.657 | 4,251 | -0.01(-0.12%) |
Feb 29, 2012 | 4.694 | 4.694 | 4.662 | 4.662 | 5,816 | -0.03(-0.68%) |
Feb 28, 2012 | 4.694 | 4.694 | 4.694 | 4.694 | 3,503 | +0.05(+1.13%) |
Feb 27, 2012 | 4.636 | 4.642 | 4.636 | 4.642 | 3,367 | +0.01(+0.19%) |
Feb 24, 2012 | 4.618 | 4.633 | 4.618 | 4.633 | 5,952 | +0.09(+1.94%) |
Feb 23, 2012 | 4.565 | 4.565 | 4.527 | 4.545 | 32,314 | +0.01(+0.13%) |
Feb 22, 2012 | 4.527 | 4.539 | 4.527 | 4.539 | 4,251 | -0.00(-0.03%) |
Feb 21, 2012 | 4.540 | 4.540 | 4.540 | 4.540 | 1,275 | -0.10(-2.07%) |
Feb 17, 2012 | 4.665 | 4.668 | 4.636 | 4.636 | 3,401 | -0.05(-1.01%) |
Feb 16, 2012 | 4.587 | 4.684 | 4.587 | 4.684 | 6,547 | +0.08(+1.79%) |
Feb 15, 2012 | 4.601 | 4.601 | 4.601 | 4.601 | 1,700 | +0.02(+0.39%) |
Feb 13, 2012 | 4.586 | 4.583 | 4.583 | 4.583 | 68,030 | +0.11(+2.46%) |
Feb 10, 2012 | 4.471 | 4.484 | 4.440 | 4.473 | 27,212 | -0.09(-2.03%) |
Feb 09, 2012 | 4.603 | 4.603 | 4.510 | 4.566 | 10,969 | -0.04(-0.82%) |
Feb 08, 2012 | 4.605 | 4.605 | 4.603 | 4.604 | 5,952 | +0.01(+0.31%) |
Feb 06, 2012 | 4.591 | 4.590 | 4.590 | 4.590 | 95,242 | -0.04(-0.82%) |
Feb 03, 2012 | 4.638 | 4.638 | 4.617 | 4.628 | 11,743 | +0.06(+1.28%) |
Feb 02, 2012 | 4.574 | 4.574 | 4.501 | 4.569 | 14,881 | -0.06(-1.23%) |
Feb 01, 2012 | 4.634 | 4.657 | 4.626 | 4.626 | 6,803 | +0.17(+3.80%) |
Jan 31, 2012 | 4.463 | 4.476 | 4.457 | 4.457 | 6,224 | -0.00(-0.10%) |
Jan 30, 2012 | 4.425 | 4.462 | 4.413 | 4.462 | 11,284 | -0.05(-1.17%) |
Jan 27, 2012 | 4.462 | 4.514 | 4.462 | 4.514 | 23,640 | -0.03(-0.66%) |
Jan 25, 2012 | 4.395 | 4.544 | 4.544 | 4.544 | 156,469 | +0.07(+1.66%) |
Jan 24, 2012 | 4.463 | 4.470 | 4.463 | 4.470 | 11,054 | +0.00(+0.11%) |
Jan 23, 2012 | 4.519 | 4.521 | 4.427 | 4.465 | 9,932 | -0.05(-1.11%) |
Jan 20, 2012 | 4.473 | 4.515 | 4.473 | 4.515 | 6,029 | +0.01(+0.20%) |
Jan 19, 2012 | 4.502 | 4.506 | 4.444 | 4.506 | 22,798 | +0.00(+0.00%) |
Jan 18, 2012 | 4.422 | 4.506 | 4.422 | 4.506 | 20,723 | +0.05(+1.05%) |
Jan 17, 2012 | 4.485 | 4.486 | 4.451 | 4.459 | 28,062 | +0.16(+3.68%) |
Jan 13, 2012 | 4.335 | 4.335 | 4.275 | 4.301 | 8,078 | -0.11(-2.44%) |
Jan 12, 2012 | 4.403 | 4.409 | 4.375 | 4.409 | 17,645 | +0.03(+0.70%) |
Jan 11, 2012 | 4.352 | 4.387 | 4.309 | 4.378 | 30,273 | +0.01(+0.21%) |
Jan 10, 2012 | 4.352 | 4.381 | 4.352 | 4.369 | 17,866 | +0.10(+2.45%) |
Jan 09, 2012 | 4.176 | 4.264 | 4.176 | 4.264 | 13,606 | +0.01(+0.33%) |
Jan 06, 2012 | 4.245 | 4.262 | 4.198 | 4.250 | 20,409 | +0.01(+0.33%) |
Jan 05, 2012 | 4.111 | 4.236 | 4.111 | 4.236 | 12,619 | +0.05(+1.09%) |