Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.066 | 5.112 | 5.005 | 5.112 | 16,107 | +0.05(+0.91%) |
Mar 29, 2012 | 5.028 | 5.074 | 4.974 | 5.066 | 12,426 | +0.07(+1.38%) |
Mar 28, 2012 | 5.059 | 5.082 | 4.982 | 4.997 | 11,206 | -0.08(-1.52%) |
Mar 27, 2012 | 5.089 | 5.112 | 5.005 | 5.074 | 39,081 | +0.00(+0.00%) |
Mar 26, 2012 | 4.882 | 5.151 | 4.820 | 5.074 | 55,695 | +0.12(+2.33%) |
Mar 23, 2012 | 5.151 | 5.151 | 4.859 | 4.959 | 212,959 | -0.38(-7.19%) |
Mar 22, 2012 | 5.343 | 5.389 | 5.305 | 5.343 | 22,016 | -0.01(-0.14%) |
Mar 21, 2012 | 5.312 | 5.397 | 5.312 | 5.351 | 21,946 | -0.02(-0.43%) |
Mar 20, 2012 | 5.297 | 5.381 | 5.274 | 5.374 | 30,626 | +0.12(+2.19%) |
Mar 19, 2012 | 5.266 | 5.358 | 5.228 | 5.258 | 24,213 | -0.02(-0.29%) |
Mar 16, 2012 | 5.328 | 5.381 | 5.266 | 5.274 | 41,618 | -0.05(-1.01%) |
Mar 15, 2012 | 5.335 | 5.351 | 5.274 | 5.328 | 11,089 | -0.03(-0.57%) |
Mar 14, 2012 | 5.358 | 5.381 | 5.305 | 5.358 | 10,360 | +0.05(+0.87%) |
Mar 13, 2012 | 5.412 | 5.412 | 5.305 | 5.312 | 19,445 | -0.05(-1.00%) |
Mar 12, 2012 | 5.351 | 5.374 | 5.235 | 5.366 | 8,272 | +0.07(+1.31%) |
Mar 09, 2012 | 5.381 | 5.458 | 5.297 | 5.297 | 33,507 | -0.12(-2.13%) |
Mar 08, 2012 | 5.381 | 5.443 | 5.289 | 5.412 | 23,099 | +0.09(+1.73%) |
Mar 07, 2012 | 5.384 | 5.435 | 5.312 | 5.320 | 11,439 | -0.06(-1.14%) |
Mar 06, 2012 | 5.497 | 5.497 | 5.358 | 5.381 | 18,422 | -0.17(-3.05%) |
Mar 05, 2012 | 5.615 | 5.681 | 5.474 | 5.551 | 13,072 | -0.05(-0.96%) |
Mar 02, 2012 | 5.650 | 5.650 | 5.535 | 5.604 | 13,269 | -0.02(-0.41%) |
Mar 01, 2012 | 5.650 | 5.850 | 5.558 | 5.627 | 38,538 | -0.02(-0.41%) |
Feb 29, 2012 | 5.712 | 5.758 | 5.574 | 5.650 | 9,057 | +0.06(+1.10%) |
Feb 28, 2012 | 5.589 | 5.766 | 5.574 | 5.589 | 26,918 | +0.02(+0.28%) |
Feb 27, 2012 | 5.458 | 5.650 | 5.458 | 5.574 | 24,247 | -0.14(-2.42%) |
Feb 24, 2012 | 5.666 | 5.766 | 5.620 | 5.712 | 6,044 | +0.08(+1.50%) |
Feb 23, 2012 | 5.804 | 5.804 | 5.520 | 5.627 | 92,818 | -0.04(-0.68%) |
Feb 22, 2012 | 5.674 | 5.717 | 5.620 | 5.666 | 34,973 | +0.02(+0.41%) |
Feb 21, 2012 | 5.635 | 5.650 | 5.566 | 5.643 | 21,562 | -0.04(-0.68%) |
Feb 17, 2012 | 5.597 | 5.689 | 5.589 | 5.681 | 20,960 | +0.07(+1.23%) |
Feb 16, 2012 | 5.627 | 5.674 | 5.512 | 5.612 | 14,775 | -0.03(-0.55%) |
Feb 15, 2012 | 5.689 | 5.689 | 5.581 | 5.643 | 7,065 | -0.02(-0.27%) |
Feb 14, 2012 | 5.704 | 5.722 | 5.551 | 5.658 | 22,297 | -0.09(-1.60%) |
Feb 13, 2012 | 5.835 | 5.989 | 5.658 | 5.750 | 22,483 | -0.06(-1.06%) |
Feb 10, 2012 | 5.750 | 5.881 | 5.735 | 5.812 | 13,399 | +0.05(+0.93%) |
Feb 09, 2012 | 5.789 | 5.827 | 5.758 | 5.758 | 9,430 | -0.04(-0.66%) |
Feb 08, 2012 | 5.766 | 5.835 | 5.735 | 5.797 | 11,742 | +0.06(+1.07%) |
Feb 07, 2012 | 5.804 | 5.820 | 5.704 | 5.735 | 15,211 | -0.10(-1.71%) |
Feb 06, 2012 | 5.812 | 5.881 | 5.704 | 5.835 | 15,238 | +0.02(+0.40%) |
Feb 03, 2012 | 5.743 | 5.850 | 5.728 | 5.812 | 45,530 | +0.07(+1.20%) |
Feb 02, 2012 | 5.728 | 5.743 | 5.674 | 5.743 | 21,205 | +0.00(+0.00%) |
Feb 01, 2012 | 5.689 | 5.743 | 5.636 | 5.743 | 16,369 | +0.10(+1.76%) |
Jan 31, 2012 | 5.743 | 5.743 | 5.636 | 5.643 | 11,615 | -0.09(-1.59%) |
Jan 30, 2012 | 5.705 | 5.743 | 5.643 | 5.735 | 18,469 | +0.01(+0.12%) |
Jan 27, 2012 | 5.735 | 5.758 | 5.666 | 5.728 | 6,713 | +0.01(+0.13%) |
Jan 26, 2012 | 5.735 | 5.766 | 5.637 | 5.720 | 6,705 | -0.03(-0.53%) |
Jan 25, 2012 | 5.735 | 5.812 | 5.659 | 5.751 | 13,452 | +0.02(+0.27%) |
Jan 24, 2012 | 5.666 | 5.735 | 5.628 | 5.735 | 15,130 | +0.04(+0.67%) |
Jan 23, 2012 | 5.743 | 5.766 | 5.667 | 5.697 | 17,686 | -0.05(-0.80%) |
Jan 20, 2012 | 5.758 | 5.758 | 5.720 | 5.743 | 2,372 | +0.00(+0.00%) |
Jan 19, 2012 | 5.766 | 5.766 | 5.697 | 5.743 | 6,608 | +0.00(+0.00%) |
Jan 18, 2012 | 5.705 | 5.743 | 5.674 | 5.743 | 5,368 | +0.04(+0.67%) |
Jan 17, 2012 | 5.720 | 5.766 | 5.636 | 5.705 | 33,448 | +0.03(+0.54%) |
Jan 13, 2012 | 5.712 | 5.751 | 5.605 | 5.674 | 19,773 | -0.07(-1.20%) |
Jan 12, 2012 | 5.743 | 5.781 | 5.504 | 5.743 | 23,513 | +0.02(+0.27%) |
Jan 11, 2012 | 5.598 | 5.751 | 5.506 | 5.728 | 26,847 | -0.02(-0.40%) |
Jan 10, 2012 | 5.705 | 5.781 | 5.559 | 5.751 | 61,461 | +0.08(+1.49%) |
Jan 09, 2012 | 5.467 | 5.728 | 5.429 | 5.666 | 49,706 | +0.23(+4.23%) |
Jan 06, 2012 | 5.375 | 5.483 | 5.314 | 5.437 | 24,848 | +0.06(+1.14%) |
Jan 05, 2012 | 5.314 | 5.391 | 5.253 | 5.375 | 52,463 | +0.02(+0.29%) |