Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.224 | 5.260 | 5.204 | 5.255 | 39,321 | +0.03(+0.48%) |
Mar 29, 2012 | 5.229 | 5.250 | 5.214 | 5.229 | 46,731 | +0.00(+0.00%) |
Mar 28, 2012 | 5.133 | 5.229 | 5.133 | 5.229 | 57,045 | +0.11(+2.17%) |
Mar 27, 2012 | 5.058 | 5.118 | 5.052 | 5.118 | 64,093 | +0.07(+1.30%) |
Mar 26, 2012 | 5.093 | 5.098 | 5.052 | 5.052 | 89,194 | -0.03(-0.50%) |
Mar 23, 2012 | 5.088 | 5.123 | 5.078 | 5.078 | 99,024 | +0.00(+0.00%) |
Mar 22, 2012 | 5.073 | 5.133 | 5.073 | 5.078 | 145,127 | -0.00(-0.10%) |
Mar 21, 2012 | 5.088 | 5.128 | 5.058 | 5.083 | 117,625 | -0.00(-0.00%) |
Mar 20, 2012 | 5.098 | 5.128 | 5.048 | 5.083 | 111,038 | -0.02(-0.44%) |
Mar 19, 2012 | 5.047 | 5.148 | 4.972 | 5.105 | 118,918 | +0.09(+1.75%) |
Mar 16, 2012 | 5.068 | 5.093 | 4.926 | 5.017 | 356,611 | -0.08(-1.59%) |
Mar 15, 2012 | 5.280 | 5.280 | 5.052 | 5.098 | 507,086 | -0.17(-3.26%) |
Mar 14, 2012 | 5.436 | 5.436 | 5.255 | 5.270 | 241,705 | -0.17(-3.16%) |
Mar 13, 2012 | 5.416 | 5.442 | 5.396 | 5.442 | 70,755 | +0.03(+0.47%) |
Mar 12, 2012 | 5.391 | 5.421 | 5.391 | 5.416 | 62,573 | +0.03(+0.47%) |
Mar 09, 2012 | 5.401 | 5.416 | 5.361 | 5.391 | 125,772 | +0.01(+0.09%) |
Mar 08, 2012 | 5.366 | 5.416 | 5.340 | 5.386 | 141,043 | +0.00(+0.00%) |
Mar 07, 2012 | 5.326 | 5.386 | 5.321 | 5.386 | 156,960 | +0.08(+1.52%) |
Mar 06, 2012 | 5.301 | 5.316 | 5.290 | 5.306 | 79,170 | -0.02(-0.38%) |
Mar 05, 2012 | 5.301 | 5.326 | 5.296 | 5.326 | 47,942 | +0.02(+0.38%) |
Mar 02, 2012 | 5.321 | 5.326 | 5.285 | 5.306 | 80,594 | -0.01(-0.19%) |
Mar 01, 2012 | 5.301 | 5.316 | 5.280 | 5.316 | 143,883 | +0.04(+0.76%) |
Feb 29, 2012 | 5.245 | 5.295 | 5.245 | 5.275 | 42,544 | +0.02(+0.38%) |
Feb 28, 2012 | 5.265 | 5.275 | 5.230 | 5.255 | 41,909 | +0.02(+0.29%) |
Feb 27, 2012 | 5.200 | 5.255 | 5.200 | 5.240 | 82,646 | +0.06(+1.16%) |
Feb 24, 2012 | 5.155 | 5.200 | 5.155 | 5.180 | 76,985 | +0.02(+0.29%) |
Feb 23, 2012 | 5.165 | 5.185 | 5.145 | 5.165 | 105,467 | +0.02(+0.29%) |
Feb 22, 2012 | 5.235 | 5.250 | 5.150 | 5.150 | 199,228 | -0.09(-1.63%) |
Feb 21, 2012 | 5.225 | 5.326 | 5.225 | 5.235 | 169,874 | +0.00(+0.00%) |
Feb 17, 2012 | 5.245 | 5.275 | 5.213 | 5.235 | 98,885 | -0.01(-0.19%) |
Feb 16, 2012 | 5.301 | 5.306 | 5.235 | 5.245 | 114,090 | -0.06(-1.04%) |
Feb 15, 2012 | 5.265 | 5.336 | 5.250 | 5.301 | 64,627 | +0.02(+0.38%) |
Feb 14, 2012 | 5.336 | 5.346 | 5.280 | 5.280 | 85,932 | -0.07(-1.31%) |
Feb 13, 2012 | 5.361 | 5.366 | 5.336 | 5.351 | 29,129 | +0.01(+0.19%) |
Feb 10, 2012 | 5.326 | 5.351 | 5.321 | 5.341 | 29,069 | +0.02(+0.28%) |
Feb 09, 2012 | 5.321 | 5.370 | 5.321 | 5.326 | 58,540 | +0.02(+0.38%) |
Feb 08, 2012 | 5.286 | 5.346 | 5.286 | 5.306 | 148,658 | +0.00(+0.09%) |
Feb 07, 2012 | 5.375 | 5.375 | 5.291 | 5.301 | 143,258 | -0.09(-1.67%) |
Feb 06, 2012 | 5.400 | 5.400 | 5.351 | 5.390 | 49,605 | +0.02(+0.47%) |
Feb 03, 2012 | 5.375 | 5.403 | 5.331 | 5.365 | 89,595 | +0.00(+0.09%) |
Feb 02, 2012 | 5.361 | 5.399 | 5.361 | 5.361 | 60,122 | +0.02(+0.37%) |
Feb 01, 2012 | 5.420 | 5.485 | 5.316 | 5.341 | 352,911 | -0.07(-1.38%) |
Jan 31, 2012 | 5.500 | 5.520 | 5.415 | 5.415 | 120,503 | -0.07(-1.28%) |
Jan 30, 2012 | 5.430 | 5.485 | 5.395 | 5.485 | 154,057 | +0.05(+1.01%) |
Jan 27, 2012 | 5.296 | 5.465 | 5.276 | 5.430 | 189,915 | +0.16(+3.03%) |
Jan 26, 2012 | 5.221 | 5.326 | 5.221 | 5.271 | 157,151 | +0.05(+0.96%) |
Jan 25, 2012 | 5.186 | 5.236 | 5.181 | 5.221 | 64,065 | +0.03(+0.67%) |
Jan 24, 2012 | 5.176 | 5.186 | 5.136 | 5.186 | 91,094 | -0.01(-0.19%) |
Jan 23, 2012 | 5.101 | 5.231 | 5.101 | 5.196 | 240,211 | +0.09(+1.76%) |
Jan 20, 2012 | 5.081 | 5.106 | 5.071 | 5.106 | 89,248 | +0.03(+0.59%) |
Jan 19, 2012 | 5.091 | 5.114 | 5.066 | 5.076 | 176,199 | -0.04(-0.78%) |
Jan 18, 2012 | 5.076 | 5.126 | 5.076 | 5.116 | 152,335 | +0.04(+0.79%) |
Jan 17, 2012 | 5.081 | 5.086 | 5.041 | 5.076 | 61,133 | +0.01(+0.26%) |
Jan 13, 2012 | 5.046 | 5.076 | 5.046 | 5.063 | 62,834 | +0.04(+0.84%) |
Jan 12, 2012 | 5.036 | 5.046 | 5.006 | 5.021 | 79,018 | +0.01(+0.20%) |
Jan 11, 2012 | 4.996 | 5.011 | 4.971 | 5.011 | 68,579 | +0.02(+0.50%) |
Jan 10, 2012 | 5.006 | 5.016 | 4.941 | 4.986 | 102,699 | +0.00(+0.00%) |
Jan 09, 2012 | 4.961 | 4.991 | 4.961 | 4.986 | 119,141 | +0.02(+0.50%) |
Jan 06, 2012 | 4.941 | 4.961 | 4.931 | 4.961 | 107,415 | +0.05(+1.01%) |
Jan 05, 2012 | 4.921 | 4.936 | 4.911 | 4.911 | 60,703 | -0.00(-0.10%) |