Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.440 | 5.530 | 5.310 | 5.400 | 367,023 | +0.01(+0.19%) |
Mar 29, 2012 | 5.290 | 5.400 | 5.250 | 5.390 | 268,569 | +0.09(+1.70%) |
Mar 28, 2012 | 5.500 | 5.540 | 5.250 | 5.300 | 342,721 | -0.20(-3.64%) |
Mar 27, 2012 | 5.440 | 5.556 | 5.410 | 5.500 | 739,156 | +0.13(+2.42%) |
Mar 26, 2012 | 5.200 | 5.440 | 5.185 | 5.370 | 740,185 | +0.26(+5.09%) |
Mar 23, 2012 | 5.130 | 5.220 | 4.970 | 5.110 | 238,190 | -0.01(-0.20%) |
Mar 22, 2012 | 5.210 | 5.250 | 5.060 | 5.120 | 263,444 | -0.11(-2.10%) |
Mar 21, 2012 | 5.110 | 5.245 | 5.070 | 5.230 | 399,628 | +0.14(+2.75%) |
Mar 20, 2012 | 5.200 | 5.220 | 5.050 | 5.090 | 355,580 | -0.15(-2.86%) |
Mar 19, 2012 | 5.130 | 5.250 | 5.090 | 5.240 | 427,258 | +0.10(+1.95%) |
Mar 16, 2012 | 5.060 | 5.190 | 5.000 | 5.140 | 499,126 | +0.10(+1.98%) |
Mar 15, 2012 | 5.050 | 5.080 | 4.980 | 5.040 | 344,151 | -0.02(-0.40%) |
Mar 14, 2012 | 5.120 | 5.170 | 5.000 | 5.060 | 394,908 | -0.09(-1.75%) |
Mar 13, 2012 | 5.080 | 5.150 | 4.960 | 5.150 | 507,122 | +0.12(+2.39%) |
Mar 12, 2012 | 4.920 | 5.080 | 4.850 | 5.030 | 417,040 | +0.11(+2.24%) |
Mar 09, 2012 | 4.880 | 4.990 | 4.820 | 4.920 | 763,659 | +0.03(+0.61%) |
Mar 08, 2012 | 4.810 | 4.890 | 4.765 | 4.890 | 233,919 | +0.12(+2.52%) |
Mar 07, 2012 | 4.680 | 4.840 | 4.650 | 4.770 | 503,266 | +0.09(+1.92%) |
Mar 06, 2012 | 4.650 | 4.760 | 4.650 | 4.680 | 535,257 | +0.02(+0.43%) |
Mar 05, 2012 | 4.650 | 4.690 | 4.650 | 4.660 | 265,844 | +0.01(+0.22%) |
Mar 02, 2012 | 4.630 | 4.710 | 4.620 | 4.650 | 640,942 | +0.04(+0.87%) |
Mar 01, 2012 | 4.910 | 4.980 | 4.590 | 4.610 | 912,622 | -0.30(-6.11%) |
Feb 29, 2012 | 4.940 | 4.980 | 4.860 | 4.910 | 327,300 | -0.01(-0.20%) |
Feb 28, 2012 | 5.020 | 5.060 | 4.900 | 4.920 | 208,439 | -0.08(-1.60%) |
Feb 27, 2012 | 4.930 | 5.030 | 4.900 | 5.000 | 252,218 | +0.04(+0.81%) |
Feb 24, 2012 | 5.010 | 5.070 | 4.960 | 4.960 | 225,539 | -0.06(-1.20%) |
Feb 23, 2012 | 4.900 | 5.030 | 4.870 | 5.020 | 294,737 | +0.12(+2.45%) |
Feb 22, 2012 | 5.000 | 5.030 | 4.850 | 4.900 | 290,120 | -0.11(-2.20%) |
Feb 21, 2012 | 5.150 | 5.190 | 4.940 | 5.010 | 482,191 | -0.11(-2.15%) |
Feb 17, 2012 | 5.210 | 5.220 | 5.030 | 5.120 | 389,508 | -0.07(-1.35%) |
Feb 16, 2012 | 5.070 | 5.200 | 5.060 | 5.190 | 464,460 | +0.13(+2.57%) |
Feb 15, 2012 | 5.200 | 5.210 | 5.000 | 5.060 | 689,658 | -0.11(-2.13%) |
Feb 14, 2012 | 5.310 | 5.370 | 5.060 | 5.170 | 843,131 | -0.18(-3.36%) |
Feb 13, 2012 | 5.500 | 5.559 | 5.120 | 5.350 | 1,020,771 | +0.07(+1.33%) |
Feb 10, 2012 | 5.270 | 5.440 | 5.250 | 5.280 | 641,024 | -0.04(-0.75%) |
Feb 09, 2012 | 5.450 | 5.540 | 5.300 | 5.320 | 452,930 | -0.13(-2.39%) |
Feb 08, 2012 | 5.650 | 5.697 | 5.410 | 5.450 | 690,841 | -0.20(-3.54%) |
Feb 07, 2012 | 5.700 | 5.750 | 5.540 | 5.650 | 704,558 | -0.04(-0.70%) |
Feb 06, 2012 | 5.690 | 5.770 | 5.550 | 5.690 | 671,081 | +0.00(+0.00%) |
Feb 03, 2012 | 5.720 | 5.730 | 5.540 | 5.690 | 835,312 | +0.10(+1.79%) |
Feb 02, 2012 | 5.600 | 5.710 | 5.540 | 5.590 | 669,860 | +0.01(+0.18%) |
Feb 01, 2012 | 5.360 | 5.620 | 5.350 | 5.580 | 803,586 | +0.27(+5.08%) |
Jan 31, 2012 | 5.500 | 5.600 | 5.280 | 5.310 | 1,323,332 | -0.12(-2.21%) |
Jan 30, 2012 | 5.700 | 5.750 | 5.420 | 5.430 | 949,160 | -0.17(-3.04%) |
Jan 27, 2012 | 5.270 | 5.710 | 5.220 | 5.600 | 1,688,338 | +0.38(+7.28%) |
Jan 26, 2012 | 5.100 | 5.320 | 5.080 | 5.220 | 1,205,010 | +0.12(+2.35%) |
Jan 25, 2012 | 5.100 | 5.150 | 5.020 | 5.100 | 654,637 | -0.01(-0.20%) |
Jan 24, 2012 | 5.040 | 5.170 | 5.040 | 5.110 | 844,039 | +0.06(+1.19%) |
Jan 23, 2012 | 5.100 | 5.150 | 4.995 | 5.050 | 594,032 | -0.06(-1.17%) |
Jan 20, 2012 | 5.150 | 5.190 | 5.000 | 5.110 | 3,726,238 | -0.21(-3.95%) |
Jan 19, 2012 | 5.170 | 5.320 | 5.170 | 5.320 | 547,305 | +0.15(+2.90%) |
Jan 18, 2012 | 5.160 | 5.250 | 5.100 | 5.170 | 448,014 | +0.01(+0.19%) |
Jan 17, 2012 | 5.140 | 5.270 | 5.040 | 5.160 | 591,331 | +0.06(+1.18%) |
Jan 13, 2012 | 4.940 | 5.120 | 4.750 | 5.100 | 804,243 | +0.08(+1.59%) |
Jan 12, 2012 | 5.120 | 5.160 | 4.820 | 5.020 | 670,229 | -0.13(-2.52%) |
Jan 11, 2012 | 4.540 | 5.180 | 4.470 | 5.150 | 1,054,719 | +0.60(+13.19%) |
Jan 10, 2012 | 4.410 | 4.570 | 4.370 | 4.550 | 419,480 | +0.20(+4.60%) |
Jan 09, 2012 | 4.180 | 4.360 | 4.150 | 4.350 | 464,275 | +0.20(+4.82%) |
Jan 06, 2012 | 4.290 | 4.310 | 4.150 | 4.150 | 388,285 | -0.15(-3.49%) |
Jan 05, 2012 | 4.180 | 4.320 | 4.170 | 4.300 | 203,084 | +0.09(+2.14%) |