Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.976 | 4.987 | 4.944 | 4.976 | 265,125 | +0.03(+0.51%) |
Mar 29, 2012 | 4.947 | 4.961 | 4.933 | 4.951 | 104,573 | -0.02(-0.44%) |
Mar 28, 2012 | 5.006 | 5.006 | 4.958 | 4.973 | 122,886 | -0.03(-0.65%) |
Mar 27, 2012 | 5.002 | 5.006 | 4.973 | 5.006 | 166,448 | +0.01(+0.29%) |
Mar 26, 2012 | 4.973 | 4.995 | 4.962 | 4.991 | 149,865 | +0.04(+0.73%) |
Mar 23, 2012 | 4.933 | 4.955 | 4.911 | 4.955 | 149,077 | +0.04(+0.74%) |
Mar 22, 2012 | 4.940 | 4.951 | 4.893 | 4.918 | 180,857 | -0.04(-0.73%) |
Mar 21, 2012 | 4.955 | 4.966 | 4.940 | 4.955 | 126,456 | +0.01(+0.29%) |
Mar 20, 2012 | 4.940 | 4.966 | 4.929 | 4.940 | 139,117 | -0.03(-0.51%) |
Mar 19, 2012 | 4.955 | 4.973 | 4.955 | 4.966 | 117,479 | +0.01(+0.15%) |
Mar 16, 2012 | 4.991 | 5.006 | 4.951 | 4.958 | 191,153 | -0.01(-0.22%) |
Mar 15, 2012 | 4.926 | 4.973 | 4.918 | 4.969 | 345,547 | +0.04(+0.88%) |
Mar 14, 2012 | 4.966 | 4.969 | 4.915 | 4.926 | 177,105 | -0.05(-1.02%) |
Mar 13, 2012 | 4.922 | 4.980 | 4.911 | 4.976 | 202,897 | +0.07(+1.48%) |
Mar 12, 2012 | 4.907 | 4.924 | 4.900 | 4.904 | 109,206 | -0.02(-0.37%) |
Mar 09, 2012 | 4.940 | 4.940 | 4.904 | 4.922 | 205,199 | -0.02(-0.44%) |
Mar 08, 2012 | 4.900 | 4.944 | 4.886 | 4.944 | 198,911 | +0.07(+1.34%) |
Mar 07, 2012 | 4.853 | 4.889 | 4.846 | 4.878 | 185,193 | +0.03(+0.52%) |
Mar 06, 2012 | 4.897 | 4.897 | 4.835 | 4.853 | 311,336 | -0.07(-1.33%) |
Mar 05, 2012 | 4.933 | 4.933 | 4.897 | 4.918 | 143,106 | -0.01(-0.22%) |
Mar 02, 2012 | 4.933 | 4.937 | 4.915 | 4.929 | 166,055 | -0.01(-0.22%) |
Mar 01, 2012 | 4.937 | 4.973 | 4.926 | 4.940 | 316,033 | +0.03(+0.52%) |
Feb 29, 2012 | 4.933 | 4.947 | 4.911 | 4.915 | 214,358 | -0.01(-0.15%) |
Feb 28, 2012 | 4.911 | 4.929 | 4.900 | 4.922 | 141,699 | +0.02(+0.37%) |
Feb 27, 2012 | 4.915 | 4.923 | 4.882 | 4.904 | 380,083 | -0.03(-0.52%) |
Feb 24, 2012 | 4.933 | 4.933 | 4.904 | 4.929 | 167,382 | +0.01(+0.15%) |
Feb 23, 2012 | 4.889 | 4.922 | 4.886 | 4.922 | 155,434 | +0.05(+1.04%) |
Feb 22, 2012 | 4.897 | 4.900 | 4.871 | 4.871 | 239,531 | -0.01(-0.22%) |
Feb 21, 2012 | 4.915 | 4.926 | 4.868 | 4.882 | 497,427 | -0.02(-0.37%) |
Feb 17, 2012 | 4.911 | 4.915 | 4.893 | 4.900 | 178,993 | +0.00(+0.00%) |
Feb 16, 2012 | 4.864 | 4.900 | 4.860 | 4.900 | 174,487 | +0.03(+0.67%) |
Feb 15, 2012 | 4.893 | 4.893 | 4.857 | 4.868 | 181,333 | +0.00(+0.00%) |
Feb 14, 2012 | 4.860 | 4.868 | 4.853 | 4.868 | 159,483 | -0.02(-0.37%) |
Feb 13, 2012 | 4.886 | 4.897 | 4.868 | 4.886 | 231,456 | +0.02(+0.37%) |
Feb 10, 2012 | 4.889 | 4.893 | 4.849 | 4.868 | 266,394 | -0.05(-1.03%) |
Feb 09, 2012 | 4.904 | 4.918 | 4.875 | 4.918 | 342,563 | +0.01(+0.22%) |
Feb 08, 2012 | 4.900 | 4.915 | 4.882 | 4.907 | 346,827 | +0.00(+0.07%) |
Feb 07, 2012 | 4.933 | 4.933 | 4.886 | 4.904 | 330,637 | -0.01(-0.22%) |
Feb 06, 2012 | 4.911 | 4.926 | 4.882 | 4.915 | 317,946 | +0.00(+0.07%) |
Feb 03, 2012 | 4.962 | 4.962 | 4.900 | 4.911 | 231,743 | -0.00(-0.07%) |
Feb 02, 2012 | 4.933 | 4.969 | 4.900 | 4.915 | 282,881 | +0.00(+0.00%) |
Feb 01, 2012 | 4.893 | 4.940 | 4.871 | 4.915 | 559,272 | +0.04(+0.89%) |
Jan 31, 2012 | 4.976 | 4.976 | 4.853 | 4.871 | 345,563 | +0.01(+0.22%) |
Jan 30, 2012 | 4.853 | 4.864 | 4.828 | 4.860 | 176,574 | -0.01(-0.15%) |
Jan 27, 2012 | 4.868 | 4.900 | 4.849 | 4.868 | 170,247 | +0.01(+0.15%) |
Jan 26, 2012 | 4.900 | 4.918 | 4.846 | 4.860 | 295,807 | +0.00(+0.00%) |
Jan 25, 2012 | 4.864 | 4.871 | 4.824 | 4.860 | 243,536 | +0.03(+0.60%) |
Jan 24, 2012 | 4.860 | 4.860 | 4.809 | 4.831 | 259,897 | -0.03(-0.67%) |
Jan 23, 2012 | 4.864 | 4.940 | 4.809 | 4.864 | 405,974 | +0.03(+0.60%) |
Jan 20, 2012 | 4.853 | 4.864 | 4.828 | 4.835 | 279,476 | +0.00(+0.03%) |
Jan 19, 2012 | 4.869 | 4.869 | 4.801 | 4.833 | 326,156 | +0.03(+0.59%) |
Jan 18, 2012 | 4.773 | 4.809 | 4.773 | 4.805 | 452,626 | +0.05(+0.97%) |
Jan 17, 2012 | 4.780 | 4.798 | 4.748 | 4.759 | 520,024 | +0.04(+0.90%) |
Jan 13, 2012 | 4.723 | 4.734 | 4.702 | 4.716 | 168,555 | -0.01(-0.30%) |
Jan 12, 2012 | 4.738 | 4.745 | 4.692 | 4.731 | 259,150 | +0.02(+0.45%) |
Jan 11, 2012 | 4.731 | 4.731 | 4.670 | 4.709 | 405,482 | -0.04(-0.75%) |
Jan 10, 2012 | 4.780 | 4.780 | 4.731 | 4.745 | 427,091 | +0.00(+0.00%) |
Jan 09, 2012 | 4.649 | 4.752 | 4.631 | 4.745 | 691,118 | +0.06(+1.36%) |
Jan 06, 2012 | 4.582 | 4.695 | 4.571 | 4.681 | 636,969 | +0.11(+2.48%) |
Jan 05, 2012 | 4.539 | 4.571 | 4.521 | 4.567 | 223,714 | +0.02(+0.55%) |