Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.289 | 5.289 | 5.192 | 5.218 | 62,195 | -0.05(-0.93%) |
Mar 29, 2012 | 5.257 | 5.280 | 5.231 | 5.267 | 59,576 | +0.00(+0.00%) |
Mar 28, 2012 | 5.273 | 5.283 | 5.237 | 5.267 | 89,153 | +0.00(+0.06%) |
Mar 27, 2012 | 5.302 | 5.309 | 5.231 | 5.263 | 82,704 | -0.00(-0.06%) |
Mar 26, 2012 | 5.329 | 5.329 | 5.263 | 5.267 | 73,403 | +0.00(+0.00%) |
Mar 23, 2012 | 5.329 | 5.329 | 5.263 | 5.267 | 76,460 | -0.04(-0.74%) |
Mar 22, 2012 | 5.289 | 5.322 | 5.257 | 5.306 | 66,565 | +0.01(+0.25%) |
Mar 21, 2012 | 5.257 | 5.309 | 5.253 | 5.293 | 67,531 | +0.04(+0.81%) |
Mar 20, 2012 | 5.208 | 5.250 | 5.206 | 5.250 | 55,844 | +0.02(+0.42%) |
Mar 19, 2012 | 5.234 | 5.239 | 5.203 | 5.228 | 26,182 | -0.00(-0.04%) |
Mar 16, 2012 | 5.218 | 5.257 | 5.198 | 5.231 | 57,592 | +0.03(+0.63%) |
Mar 15, 2012 | 5.208 | 5.257 | 5.159 | 5.198 | 52,038 | +0.03(+0.50%) |
Mar 14, 2012 | 5.178 | 5.218 | 5.169 | 5.172 | 34,912 | -0.03(-0.56%) |
Mar 13, 2012 | 5.175 | 5.201 | 5.120 | 5.201 | 41,618 | +0.02(+0.44%) |
Mar 12, 2012 | 5.201 | 5.224 | 5.113 | 5.178 | 63,437 | -0.04(-0.81%) |
Mar 09, 2012 | 5.159 | 5.224 | 5.152 | 5.221 | 75,237 | +0.05(+0.88%) |
Mar 08, 2012 | 5.182 | 5.185 | 5.139 | 5.175 | 52,112 | +0.02(+0.32%) |
Mar 07, 2012 | 5.159 | 5.159 | 5.064 | 5.159 | 60,211 | +0.02(+0.44%) |
Mar 06, 2012 | 5.136 | 5.136 | 5.026 | 5.136 | 93,805 | -0.03(-0.57%) |
Mar 05, 2012 | 5.152 | 5.165 | 5.119 | 5.165 | 46,218 | -0.02(-0.31%) |
Mar 02, 2012 | 5.169 | 5.188 | 5.136 | 5.182 | 77,132 | -0.00(-0.06%) |
Mar 01, 2012 | 5.081 | 5.218 | 5.071 | 5.185 | 162,495 | +0.12(+2.45%) |
Feb 29, 2012 | 5.107 | 5.221 | 5.058 | 5.061 | 106,659 | -0.01(-0.26%) |
Feb 28, 2012 | 5.077 | 5.090 | 5.032 | 5.074 | 105,675 | +0.02(+0.39%) |
Feb 27, 2012 | 5.087 | 5.107 | 5.035 | 5.055 | 84,501 | -0.04(-0.80%) |
Feb 24, 2012 | 5.136 | 5.152 | 5.055 | 5.095 | 105,865 | +0.00(+0.10%) |
Feb 23, 2012 | 5.234 | 5.263 | 5.079 | 5.090 | 120,514 | -0.09(-1.82%) |
Feb 22, 2012 | 5.296 | 5.296 | 5.167 | 5.185 | 45,087 | -0.03(-0.50%) |
Feb 21, 2012 | 5.230 | 5.259 | 5.166 | 5.211 | 90,084 | +0.05(+0.99%) |
Feb 17, 2012 | 5.125 | 5.186 | 5.125 | 5.160 | 72,513 | +0.04(+0.69%) |
Feb 16, 2012 | 5.103 | 5.125 | 5.061 | 5.125 | 112,480 | +0.06(+1.26%) |
Feb 15, 2012 | 5.048 | 5.087 | 5.048 | 5.061 | 108,350 | +0.04(+0.89%) |
Feb 14, 2012 | 5.067 | 5.071 | 4.991 | 5.016 | 147,123 | -0.04(-0.88%) |
Feb 13, 2012 | 5.096 | 5.096 | 5.058 | 5.061 | 50,458 | -0.01(-0.25%) |
Feb 10, 2012 | 5.052 | 5.099 | 5.016 | 5.074 | 88,921 | +0.01(+0.13%) |
Feb 09, 2012 | 5.042 | 5.067 | 5.010 | 5.067 | 75,330 | +0.05(+1.02%) |
Feb 08, 2012 | 5.020 | 5.048 | 4.965 | 5.016 | 90,554 | +0.01(+0.26%) |
Feb 07, 2012 | 4.965 | 5.026 | 4.949 | 5.004 | 87,527 | +0.05(+1.10%) |
Feb 06, 2012 | 4.985 | 4.985 | 4.949 | 4.949 | 49,026 | +0.00(+0.06%) |
Feb 03, 2012 | 5.000 | 5.026 | 4.927 | 4.946 | 160,510 | -0.01(-0.13%) |
Feb 02, 2012 | 4.978 | 4.978 | 4.937 | 4.953 | 107,194 | +0.01(+0.19%) |
Feb 01, 2012 | 4.924 | 4.978 | 4.911 | 4.943 | 102,293 | +0.06(+1.24%) |
Jan 31, 2012 | 4.946 | 4.965 | 4.882 | 4.882 | 108,218 | -0.02(-0.46%) |
Jan 30, 2012 | 4.914 | 4.914 | 4.863 | 4.905 | 89,711 | -0.02(-0.39%) |
Jan 27, 2012 | 4.841 | 4.924 | 4.819 | 4.924 | 69,677 | +0.11(+2.19%) |
Jan 26, 2012 | 4.793 | 4.819 | 4.777 | 4.819 | 99,118 | +0.04(+0.73%) |
Jan 25, 2012 | 4.764 | 4.790 | 4.717 | 4.783 | 114,072 | +0.04(+0.74%) |
Jan 24, 2012 | 4.755 | 4.758 | 4.720 | 4.748 | 97,771 | +0.00(+0.00%) |
Jan 23, 2012 | 4.748 | 4.752 | 4.713 | 4.748 | 145,174 | +0.02(+0.36%) |
Jan 20, 2012 | 4.736 | 4.736 | 4.701 | 4.731 | 90,244 | +0.01(+0.18%) |
Jan 19, 2012 | 4.726 | 4.729 | 4.697 | 4.723 | 62,899 | +0.02(+0.34%) |
Jan 18, 2012 | 4.691 | 4.707 | 4.672 | 4.707 | 95,862 | +0.04(+0.89%) |
Jan 17, 2012 | 4.656 | 4.702 | 4.637 | 4.665 | 39,522 | +0.04(+0.76%) |
Jan 13, 2012 | 4.659 | 4.659 | 4.608 | 4.630 | 85,198 | +0.00(+0.00%) |
Jan 12, 2012 | 4.691 | 4.691 | 4.627 | 4.630 | 52,069 | -0.03(-0.62%) |
Jan 11, 2012 | 4.688 | 4.688 | 4.643 | 4.659 | 85,872 | +0.00(+0.07%) |
Jan 10, 2012 | 4.732 | 4.732 | 4.656 | 4.656 | 120,114 | -0.02(-0.41%) |
Jan 09, 2012 | 4.723 | 4.729 | 4.637 | 4.675 | 95,232 | -0.02(-0.34%) |
Jan 06, 2012 | 4.704 | 4.710 | 4.656 | 4.691 | 154,315 | +0.03(+0.55%) |
Jan 05, 2012 | 4.710 | 4.710 | 4.634 | 4.665 | 122,649 | -0.01(-0.27%) |