Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.083 | 5.121 | 5.052 | 5.114 | 219,374 | +0.03(+0.60%) |
Mar 29, 2012 | 5.052 | 5.106 | 4.991 | 5.083 | 264,832 | +0.03(+0.61%) |
Mar 28, 2012 | 5.083 | 5.152 | 5.037 | 5.052 | 281,456 | -0.04(-0.75%) |
Mar 27, 2012 | 5.083 | 5.121 | 5.075 | 5.091 | 272,839 | -0.01(-0.15%) |
Mar 26, 2012 | 5.091 | 5.132 | 5.052 | 5.098 | 142,675 | +0.03(+0.60%) |
Mar 23, 2012 | 5.068 | 5.091 | 4.976 | 5.068 | 338,321 | -0.02(-0.45%) |
Mar 22, 2012 | 5.167 | 5.175 | 5.060 | 5.091 | 287,577 | -0.07(-1.34%) |
Mar 21, 2012 | 5.083 | 5.206 | 5.052 | 5.160 | 311,894 | +0.07(+1.35%) |
Mar 20, 2012 | 5.152 | 5.152 | 5.052 | 5.091 | 302,579 | -0.11(-2.21%) |
Mar 19, 2012 | 5.259 | 5.267 | 5.167 | 5.206 | 839,252 | -0.06(-1.16%) |
Mar 16, 2012 | 5.098 | 5.313 | 5.081 | 5.267 | 1,189,849 | +0.15(+2.84%) |
Mar 15, 2012 | 5.014 | 5.121 | 4.976 | 5.121 | 1,266,839 | +0.12(+2.45%) |
Mar 14, 2012 | 4.976 | 5.014 | 4.976 | 4.999 | 983,778 | +0.02(+0.46%) |
Mar 13, 2012 | 4.961 | 5.014 | 4.915 | 4.976 | 6,361,312 | -0.50(-9.09%) |
Mar 12, 2012 | 5.504 | 5.512 | 5.435 | 5.474 | 122,812 | -0.05(-0.83%) |
Mar 09, 2012 | 5.535 | 5.588 | 5.512 | 5.519 | 81,251 | -0.05(-0.83%) |
Mar 08, 2012 | 5.512 | 5.568 | 5.481 | 5.565 | 68,157 | +0.12(+2.25%) |
Mar 07, 2012 | 5.519 | 5.519 | 5.420 | 5.443 | 91,123 | -0.03(-0.56%) |
Mar 06, 2012 | 5.527 | 5.527 | 5.412 | 5.474 | 126,148 | -0.10(-1.79%) |
Mar 05, 2012 | 5.650 | 5.650 | 5.504 | 5.573 | 105,475 | -0.03(-0.55%) |
Mar 02, 2012 | 5.780 | 5.780 | 5.588 | 5.604 | 222,707 | -0.15(-2.53%) |
Mar 01, 2012 | 5.519 | 5.757 | 5.519 | 5.749 | 287,023 | +0.27(+4.89%) |
Feb 29, 2012 | 5.496 | 5.515 | 5.405 | 5.481 | 153,868 | +0.02(+0.42%) |
Feb 28, 2012 | 5.573 | 5.573 | 5.412 | 5.458 | 228,550 | -0.08(-1.52%) |
Feb 27, 2012 | 5.581 | 5.617 | 5.535 | 5.542 | 106,884 | -0.03(-0.55%) |
Feb 24, 2012 | 5.581 | 5.657 | 5.547 | 5.573 | 129,867 | +0.00(+0.00%) |
Feb 23, 2012 | 5.627 | 5.657 | 5.527 | 5.573 | 226,618 | -0.11(-1.89%) |
Feb 22, 2012 | 5.734 | 5.764 | 5.657 | 5.680 | 153,464 | -0.02(-0.40%) |
Feb 21, 2012 | 5.733 | 5.778 | 5.703 | 5.703 | 417,951 | -0.04(-0.65%) |
Feb 17, 2012 | 5.636 | 5.801 | 5.636 | 5.741 | 271,597 | +0.11(+2.00%) |
Feb 16, 2012 | 5.643 | 5.681 | 5.572 | 5.628 | 232,181 | -0.05(-0.92%) |
Feb 15, 2012 | 5.696 | 5.748 | 5.568 | 5.681 | 315,774 | +0.01(+0.13%) |
Feb 14, 2012 | 5.516 | 5.717 | 5.486 | 5.673 | 369,709 | +0.14(+2.58%) |
Feb 13, 2012 | 5.441 | 5.560 | 5.365 | 5.531 | 171,119 | +0.11(+1.94%) |
Feb 10, 2012 | 5.538 | 5.553 | 5.395 | 5.426 | 233,988 | -0.14(-2.44%) |
Feb 09, 2012 | 5.478 | 5.591 | 5.471 | 5.561 | 437,579 | +0.08(+1.52%) |
Feb 08, 2012 | 5.290 | 5.538 | 5.283 | 5.478 | 481,787 | +0.23(+4.29%) |
Feb 07, 2012 | 5.275 | 5.328 | 5.223 | 5.253 | 129,777 | -0.05(-0.99%) |
Feb 06, 2012 | 5.155 | 5.305 | 5.103 | 5.305 | 197,584 | +0.17(+3.36%) |
Feb 03, 2012 | 5.080 | 5.133 | 5.050 | 5.133 | 118,893 | +0.07(+1.33%) |
Feb 02, 2012 | 5.170 | 5.178 | 5.065 | 5.065 | 188,435 | -0.11(-2.03%) |
Feb 01, 2012 | 5.350 | 5.350 | 5.170 | 5.170 | 315,692 | -0.18(-3.37%) |
Jan 31, 2012 | 5.328 | 5.358 | 5.275 | 5.350 | 108,217 | +0.08(+1.42%) |
Jan 30, 2012 | 5.463 | 5.471 | 5.245 | 5.275 | 422,268 | -0.19(-3.43%) |
Jan 27, 2012 | 5.320 | 5.463 | 5.275 | 5.463 | 263,395 | +0.17(+3.26%) |
Jan 26, 2012 | 5.148 | 5.328 | 5.140 | 5.290 | 198,700 | +0.14(+2.77%) |
Jan 25, 2012 | 5.178 | 5.200 | 5.140 | 5.148 | 73,780 | +0.00(+0.00%) |
Jan 24, 2012 | 5.118 | 5.185 | 5.110 | 5.148 | 70,051 | -0.02(-0.44%) |
Jan 23, 2012 | 5.065 | 5.178 | 5.043 | 5.170 | 201,759 | +0.17(+3.30%) |
Jan 20, 2012 | 5.178 | 5.178 | 5.005 | 5.005 | 190,582 | -0.17(-3.33%) |
Jan 19, 2012 | 5.163 | 5.245 | 5.125 | 5.178 | 107,052 | -0.02(-0.29%) |
Jan 18, 2012 | 5.073 | 5.253 | 5.073 | 5.193 | 142,572 | +0.11(+2.22%) |
Jan 17, 2012 | 5.073 | 5.110 | 5.028 | 5.080 | 123,206 | +0.03(+0.59%) |
Jan 13, 2012 | 4.975 | 5.058 | 4.953 | 5.050 | 75,019 | +0.06(+1.20%) |
Jan 12, 2012 | 5.020 | 5.028 | 4.923 | 4.990 | 67,972 | +0.02(+0.45%) |
Jan 11, 2012 | 4.960 | 4.990 | 4.908 | 4.968 | 97,416 | +0.00(+0.00%) |
Jan 10, 2012 | 4.975 | 4.998 | 4.930 | 4.968 | 73,027 | +0.05(+1.07%) |
Jan 09, 2012 | 4.968 | 4.990 | 4.863 | 4.915 | 81,420 | +0.02(+0.46%) |
Jan 06, 2012 | 4.945 | 4.945 | 4.893 | 4.893 | 104,895 | -0.06(-1.21%) |
Jan 05, 2012 | 4.765 | 5.013 | 4.765 | 4.953 | 211,996 | +0.20(+4.10%) |