Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.085 | 5.225 | 5.061 | 5.133 | 436,685 | +0.10(+1.99%) |
Mar 29, 2012 | 5.017 | 5.065 | 4.989 | 5.033 | 102,702 | -0.02(-0.48%) |
Mar 28, 2012 | 5.105 | 5.107 | 5.038 | 5.057 | 91,927 | -0.06(-1.09%) |
Mar 27, 2012 | 5.081 | 5.113 | 5.073 | 5.113 | 132,292 | +0.04(+0.82%) |
Mar 26, 2012 | 5.041 | 5.081 | 5.041 | 5.072 | 111,580 | +0.05(+1.09%) |
Mar 23, 2012 | 4.981 | 5.021 | 4.953 | 5.017 | 100,290 | +0.05(+0.97%) |
Mar 22, 2012 | 4.961 | 4.977 | 4.937 | 4.969 | 67,993 | -0.01(-0.16%) |
Mar 21, 2012 | 4.985 | 4.993 | 4.953 | 4.977 | 103,852 | -0.01(-0.16%) |
Mar 20, 2012 | 4.985 | 5.033 | 4.973 | 4.985 | 80,377 | -0.05(-0.95%) |
Mar 19, 2012 | 5.029 | 5.045 | 5.001 | 5.033 | 92,242 | +0.02(+0.40%) |
Mar 16, 2012 | 4.997 | 5.025 | 4.993 | 5.013 | 102,070 | +0.04(+0.72%) |
Mar 15, 2012 | 5.021 | 5.033 | 4.969 | 4.977 | 101,742 | -0.04(-0.72%) |
Mar 14, 2012 | 5.045 | 5.045 | 4.973 | 5.013 | 143,559 | -0.01(-0.22%) |
Mar 13, 2012 | 4.973 | 5.024 | 4.957 | 5.024 | 161,420 | +0.05(+1.04%) |
Mar 12, 2012 | 4.973 | 4.989 | 4.933 | 4.973 | 82,303 | +0.00(+0.00%) |
Mar 09, 2012 | 4.957 | 4.973 | 4.937 | 4.973 | 92,466 | +0.03(+0.56%) |
Mar 08, 2012 | 4.921 | 4.969 | 4.917 | 4.945 | 151,973 | +0.04(+0.73%) |
Mar 07, 2012 | 4.893 | 4.941 | 4.862 | 4.909 | 126,559 | +0.05(+0.98%) |
Mar 06, 2012 | 4.885 | 4.901 | 4.826 | 4.862 | 169,055 | -0.06(-1.21%) |
Mar 05, 2012 | 4.905 | 4.945 | 4.869 | 4.921 | 209,749 | -0.00(-0.08%) |
Mar 02, 2012 | 4.937 | 4.953 | 4.905 | 4.925 | 98,755 | -0.02(-0.36%) |
Mar 01, 2012 | 4.909 | 4.953 | 4.905 | 4.943 | 109,260 | +0.05(+1.01%) |
Feb 29, 2012 | 4.889 | 4.925 | 4.881 | 4.893 | 148,889 | -0.02(-0.32%) |
Feb 28, 2012 | 4.846 | 4.917 | 4.846 | 4.909 | 118,105 | +0.05(+1.06%) |
Feb 27, 2012 | 4.834 | 4.897 | 4.806 | 4.858 | 191,181 | +0.01(+0.16%) |
Feb 24, 2012 | 4.822 | 4.850 | 4.810 | 4.850 | 133,014 | +0.04(+0.83%) |
Feb 23, 2012 | 4.738 | 4.814 | 4.738 | 4.810 | 174,835 | +0.03(+0.66%) |
Feb 22, 2012 | 4.806 | 4.814 | 4.758 | 4.778 | 89,472 | -0.01(-0.25%) |
Feb 21, 2012 | 4.774 | 4.806 | 4.766 | 4.790 | 135,559 | +0.04(+0.84%) |
Feb 17, 2012 | 4.774 | 4.778 | 4.711 | 4.750 | 299,336 | +0.03(+0.59%) |
Feb 16, 2012 | 4.746 | 4.754 | 4.723 | 4.723 | 127,045 | -0.02(-0.34%) |
Feb 15, 2012 | 4.758 | 4.758 | 4.715 | 4.738 | 116,565 | -0.01(-0.25%) |
Feb 14, 2012 | 4.766 | 4.778 | 4.675 | 4.750 | 243,119 | -0.03(-0.66%) |
Feb 13, 2012 | 4.818 | 4.818 | 4.762 | 4.782 | 170,597 | +0.02(+0.33%) |
Feb 10, 2012 | 4.858 | 4.858 | 4.762 | 4.766 | 285,343 | -0.11(-2.28%) |
Feb 09, 2012 | 4.885 | 4.937 | 4.842 | 4.877 | 211,065 | -0.01(-0.16%) |
Feb 08, 2012 | 5.008 | 5.008 | 4.881 | 4.885 | 230,865 | -0.09(-1.81%) |
Feb 07, 2012 | 4.873 | 4.987 | 4.854 | 4.976 | 246,445 | +0.07(+1.36%) |
Feb 06, 2012 | 4.877 | 4.932 | 4.865 | 4.909 | 113,027 | +0.04(+0.89%) |
Feb 03, 2012 | 4.901 | 4.913 | 4.846 | 4.865 | 98,463 | +0.01(+0.16%) |
Feb 02, 2012 | 4.869 | 4.917 | 4.838 | 4.858 | 175,602 | +0.00(+0.00%) |
Feb 01, 2012 | 4.779 | 4.858 | 4.763 | 4.858 | 209,368 | +0.11(+2.24%) |
Jan 31, 2012 | 4.759 | 4.763 | 4.734 | 4.751 | 114,533 | +0.01(+0.17%) |
Jan 30, 2012 | 4.684 | 4.743 | 4.684 | 4.743 | 99,649 | +0.02(+0.42%) |
Jan 27, 2012 | 4.735 | 4.759 | 4.676 | 4.724 | 229,280 | -0.06(-1.15%) |
Jan 26, 2012 | 4.653 | 4.779 | 4.653 | 4.779 | 203,172 | +0.13(+2.88%) |
Jan 25, 2012 | 4.570 | 4.645 | 4.570 | 4.645 | 109,833 | +0.07(+1.64%) |
Jan 24, 2012 | 4.613 | 4.625 | 4.566 | 4.570 | 128,444 | -0.05(-1.11%) |
Jan 23, 2012 | 4.562 | 4.637 | 4.562 | 4.621 | 152,596 | +0.05(+1.12%) |
Jan 20, 2012 | 4.590 | 4.613 | 4.562 | 4.570 | 129,575 | -0.01(-0.17%) |
Jan 19, 2012 | 4.566 | 4.595 | 4.550 | 4.578 | 127,951 | +0.03(+0.61%) |
Jan 18, 2012 | 4.499 | 4.550 | 4.491 | 4.550 | 77,187 | +0.03(+0.70%) |
Jan 17, 2012 | 4.531 | 4.554 | 4.511 | 4.519 | 127,138 | -0.01(-0.17%) |
Jan 13, 2012 | 4.515 | 4.535 | 4.499 | 4.527 | 140,864 | -0.04(-0.78%) |
Jan 12, 2012 | 4.562 | 4.574 | 4.507 | 4.562 | 96,928 | -0.01(-0.17%) |
Jan 11, 2012 | 4.558 | 4.580 | 4.547 | 4.570 | 61,993 | -0.01(-0.12%) |
Jan 10, 2012 | 4.499 | 4.597 | 4.487 | 4.575 | 253,878 | +0.07(+1.61%) |
Jan 09, 2012 | 4.390 | 4.503 | 4.370 | 4.503 | 200,897 | +0.14(+3.31%) |
Jan 06, 2012 | 4.288 | 4.359 | 4.288 | 4.359 | 124,528 | +0.07(+1.64%) |
Jan 05, 2012 | 4.253 | 4.288 | 4.253 | 4.288 | 125,356 | +0.02(+0.37%) |