Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.155 | 5.155 | 5.060 | 5.085 | 63,812 | -0.05(-0.93%) |
Mar 29, 2012 | 5.124 | 5.146 | 5.098 | 5.133 | 61,125 | +0.00(+0.00%) |
Mar 28, 2012 | 5.139 | 5.149 | 5.104 | 5.133 | 91,471 | +0.00(+0.06%) |
Mar 27, 2012 | 5.168 | 5.174 | 5.098 | 5.130 | 84,855 | -0.00(-0.06%) |
Mar 26, 2012 | 5.193 | 5.193 | 5.130 | 5.133 | 75,312 | +0.00(+0.00%) |
Mar 23, 2012 | 5.193 | 5.193 | 5.130 | 5.133 | 78,449 | -0.04(-0.74%) |
Mar 22, 2012 | 5.155 | 5.187 | 5.124 | 5.171 | 68,296 | +0.01(+0.25%) |
Mar 21, 2012 | 5.124 | 5.174 | 5.120 | 5.158 | 69,287 | +0.04(+0.81%) |
Mar 20, 2012 | 5.076 | 5.117 | 5.074 | 5.117 | 57,296 | +0.02(+0.42%) |
Mar 19, 2012 | 5.101 | 5.106 | 5.071 | 5.096 | 26,862 | -0.00(-0.04%) |
Mar 16, 2012 | 5.085 | 5.124 | 5.066 | 5.098 | 59,090 | +0.03(+0.63%) |
Mar 15, 2012 | 5.076 | 5.124 | 5.028 | 5.066 | 53,392 | +0.03(+0.50%) |
Mar 14, 2012 | 5.047 | 5.085 | 5.038 | 5.041 | 35,820 | -0.03(-0.56%) |
Mar 13, 2012 | 5.044 | 5.069 | 4.990 | 5.069 | 42,701 | +0.02(+0.44%) |
Mar 12, 2012 | 5.069 | 5.092 | 4.984 | 5.047 | 65,087 | -0.04(-0.81%) |
Mar 09, 2012 | 5.028 | 5.092 | 5.022 | 5.089 | 77,194 | +0.04(+0.88%) |
Mar 08, 2012 | 5.050 | 5.054 | 5.009 | 5.044 | 53,467 | +0.02(+0.32%) |
Mar 07, 2012 | 5.028 | 5.028 | 4.936 | 5.028 | 61,777 | +0.02(+0.44%) |
Mar 06, 2012 | 5.006 | 5.006 | 4.898 | 5.006 | 96,244 | -0.03(-0.57%) |
Mar 05, 2012 | 5.022 | 5.035 | 4.990 | 5.035 | 47,420 | -0.02(-0.31%) |
Mar 02, 2012 | 5.038 | 5.057 | 5.006 | 5.050 | 79,138 | -0.00(-0.06%) |
Mar 01, 2012 | 4.952 | 5.085 | 4.943 | 5.054 | 166,721 | +0.12(+2.45%) |
Feb 29, 2012 | 4.977 | 5.089 | 4.930 | 4.933 | 109,433 | -0.01(-0.26%) |
Feb 28, 2012 | 4.949 | 4.961 | 4.905 | 4.946 | 108,424 | +0.02(+0.39%) |
Feb 27, 2012 | 4.958 | 4.977 | 4.907 | 4.926 | 86,698 | -0.04(-0.80%) |
Feb 24, 2012 | 5.006 | 5.022 | 4.927 | 4.966 | 108,619 | +0.00(+0.10%) |
Feb 23, 2012 | 5.101 | 5.130 | 4.950 | 4.961 | 123,648 | -0.09(-1.82%) |
Feb 22, 2012 | 5.162 | 5.162 | 5.036 | 5.054 | 46,259 | -0.03(-0.50%) |
Feb 21, 2012 | 5.098 | 5.126 | 5.035 | 5.079 | 92,427 | +0.05(+0.99%) |
Feb 17, 2012 | 4.995 | 5.054 | 4.995 | 5.029 | 74,399 | +0.03(+0.69%) |
Feb 16, 2012 | 4.973 | 4.995 | 4.933 | 4.995 | 115,406 | +0.06(+1.26%) |
Feb 15, 2012 | 4.920 | 4.958 | 4.920 | 4.933 | 111,168 | +0.04(+0.89%) |
Feb 14, 2012 | 4.939 | 4.942 | 4.864 | 4.889 | 150,950 | -0.04(-0.88%) |
Feb 13, 2012 | 4.967 | 4.967 | 4.930 | 4.933 | 51,771 | -0.01(-0.25%) |
Feb 10, 2012 | 4.923 | 4.970 | 4.889 | 4.945 | 91,234 | +0.01(+0.13%) |
Feb 09, 2012 | 4.914 | 4.939 | 4.883 | 4.939 | 77,290 | +0.05(+1.02%) |
Feb 08, 2012 | 4.892 | 4.920 | 4.840 | 4.889 | 92,909 | +0.01(+0.26%) |
Feb 07, 2012 | 4.840 | 4.899 | 4.824 | 4.877 | 89,803 | +0.05(+1.10%) |
Feb 06, 2012 | 4.858 | 4.858 | 4.824 | 4.824 | 50,301 | +0.00(+0.06%) |
Feb 03, 2012 | 4.874 | 4.899 | 4.802 | 4.821 | 164,685 | -0.01(-0.13%) |
Feb 02, 2012 | 4.852 | 4.852 | 4.812 | 4.827 | 109,982 | +0.01(+0.19%) |
Feb 01, 2012 | 4.799 | 4.852 | 4.787 | 4.818 | 104,953 | +0.06(+1.24%) |
Jan 31, 2012 | 4.821 | 4.840 | 4.759 | 4.759 | 111,033 | -0.02(-0.46%) |
Jan 30, 2012 | 4.790 | 4.790 | 4.740 | 4.780 | 92,044 | -0.02(-0.39%) |
Jan 27, 2012 | 4.718 | 4.799 | 4.696 | 4.799 | 71,489 | +0.10(+2.19%) |
Jan 26, 2012 | 4.672 | 4.696 | 4.656 | 4.696 | 101,696 | +0.03(+0.73%) |
Jan 25, 2012 | 4.644 | 4.668 | 4.597 | 4.662 | 117,039 | +0.03(+0.74%) |
Jan 24, 2012 | 4.634 | 4.637 | 4.600 | 4.628 | 100,314 | +0.00(+0.00%) |
Jan 23, 2012 | 4.628 | 4.631 | 4.594 | 4.628 | 148,950 | +0.02(+0.36%) |
Jan 20, 2012 | 4.616 | 4.616 | 4.581 | 4.612 | 92,591 | +0.01(+0.18%) |
Jan 19, 2012 | 4.606 | 4.609 | 4.578 | 4.603 | 64,535 | +0.02(+0.34%) |
Jan 18, 2012 | 4.572 | 4.588 | 4.553 | 4.588 | 98,356 | +0.04(+0.89%) |
Jan 17, 2012 | 4.538 | 4.583 | 4.520 | 4.547 | 40,550 | +0.03(+0.76%) |
Jan 13, 2012 | 4.541 | 4.541 | 4.491 | 4.513 | 87,414 | +0.00(+0.00%) |
Jan 12, 2012 | 4.572 | 4.572 | 4.510 | 4.513 | 53,423 | -0.03(-0.62%) |
Jan 11, 2012 | 4.569 | 4.569 | 4.525 | 4.541 | 88,105 | +0.00(+0.07%) |
Jan 10, 2012 | 4.612 | 4.612 | 4.538 | 4.538 | 123,238 | -0.02(-0.41%) |
Jan 09, 2012 | 4.603 | 4.609 | 4.519 | 4.556 | 97,709 | -0.02(-0.34%) |
Jan 06, 2012 | 4.584 | 4.591 | 4.538 | 4.572 | 158,329 | +0.02(+0.55%) |
Jan 05, 2012 | 4.591 | 4.591 | 4.516 | 4.547 | 125,839 | -0.01(-0.27%) |