Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.320 | 5.350 | 5.240 | 5.320 | 156,372 | +0.06(+1.14%) |
Mar 29, 2012 | 5.160 | 5.280 | 5.148 | 5.260 | 166,601 | +0.11(+2.14%) |
Mar 28, 2012 | 5.090 | 5.180 | 5.040 | 5.150 | 91,505 | +0.07(+1.38%) |
Mar 27, 2012 | 5.080 | 5.100 | 5.020 | 5.080 | 104,237 | +0.04(+0.79%) |
Mar 26, 2012 | 5.050 | 5.080 | 5.000 | 5.040 | 137,426 | +0.00(+0.00%) |
Mar 23, 2012 | 5.050 | 5.050 | 5.020 | 5.040 | 60,785 | -0.01(-0.20%) |
Mar 22, 2012 | 5.010 | 5.050 | 5.000 | 5.050 | 83,132 | +0.00(+0.00%) |
Mar 21, 2012 | 5.050 | 5.050 | 5.010 | 5.050 | 109,422 | +0.02(+0.40%) |
Mar 20, 2012 | 4.980 | 5.040 | 4.960 | 5.030 | 98,847 | +0.05(+1.00%) |
Mar 19, 2012 | 5.030 | 5.030 | 4.980 | 4.980 | 92,187 | -0.04(-0.80%) |
Mar 16, 2012 | 5.020 | 5.039 | 5.000 | 5.020 | 72,900 | +0.00(+0.00%) |
Mar 15, 2012 | 5.000 | 5.040 | 4.990 | 5.020 | 116,002 | -0.01(-0.20%) |
Mar 14, 2012 | 5.010 | 5.050 | 4.910 | 5.030 | 313,186 | +0.00(+0.00%) |
Mar 13, 2012 | 5.100 | 5.160 | 4.920 | 5.030 | 291,015 | -0.01(-0.20%) |
Mar 12, 2012 | 4.920 | 5.050 | 4.900 | 5.040 | 124,608 | +0.12(+2.44%) |
Mar 09, 2012 | 5.030 | 5.030 | 4.690 | 4.920 | 124,963 | -0.07(-1.40%) |
Mar 08, 2012 | 5.100 | 5.100 | 4.970 | 4.990 | 133,191 | -0.08(-1.58%) |
Mar 07, 2012 | 4.980 | 5.100 | 4.950 | 5.070 | 104,658 | +0.06(+1.20%) |
Mar 06, 2012 | 4.970 | 5.070 | 4.970 | 5.010 | 62,749 | -0.02(-0.40%) |
Mar 05, 2012 | 5.060 | 5.060 | 5.000 | 5.030 | 43,568 | +0.01(+0.20%) |
Mar 02, 2012 | 5.000 | 5.049 | 4.970 | 5.020 | 40,378 | +0.01(+0.20%) |
Mar 01, 2012 | 4.880 | 5.040 | 4.880 | 5.010 | 62,118 | +0.10(+2.04%) |
Feb 29, 2012 | 5.070 | 5.070 | 4.900 | 4.910 | 68,656 | -0.12(-2.39%) |
Feb 28, 2012 | 5.010 | 5.070 | 4.900 | 5.030 | 60,137 | +0.01(+0.20%) |
Feb 27, 2012 | 5.010 | 5.050 | 5.000 | 5.020 | 107,196 | -0.04(-0.79%) |
Feb 24, 2012 | 5.200 | 5.200 | 5.010 | 5.060 | 91,733 | -0.10(-1.94%) |
Feb 23, 2012 | 5.200 | 5.370 | 5.150 | 5.160 | 199,836 | +0.00(+0.00%) |
Feb 22, 2012 | 5.120 | 5.190 | 5.050 | 5.160 | 87,697 | +0.08(+1.57%) |
Feb 21, 2012 | 5.070 | 5.120 | 5.040 | 5.080 | 66,886 | +0.01(+0.20%) |
Feb 17, 2012 | 5.040 | 5.080 | 5.034 | 5.070 | 35,490 | +0.05(+1.00%) |
Feb 16, 2012 | 5.010 | 5.080 | 4.980 | 5.020 | 108,939 | +0.13(+2.70%) |
Feb 15, 2012 | 4.930 | 4.940 | 4.870 | 4.888 | 57,455 | -0.01(-0.24%) |
Feb 14, 2012 | 4.900 | 4.950 | 4.870 | 4.900 | 72,644 | +0.03(+0.62%) |
Feb 13, 2012 | 4.840 | 4.950 | 4.800 | 4.870 | 101,709 | +0.04(+0.83%) |
Feb 10, 2012 | 4.750 | 4.850 | 4.750 | 4.830 | 69,690 | +0.03(+0.63%) |
Feb 09, 2012 | 4.730 | 4.820 | 4.710 | 4.800 | 87,789 | +0.09(+1.91%) |
Feb 08, 2012 | 4.700 | 4.760 | 4.700 | 4.710 | 65,886 | +0.02(+0.43%) |
Feb 07, 2012 | 4.620 | 4.720 | 4.570 | 4.690 | 137,428 | +0.09(+1.96%) |
Feb 06, 2012 | 4.490 | 4.620 | 4.490 | 4.600 | 64,894 | +0.08(+1.77%) |
Feb 03, 2012 | 4.390 | 4.590 | 4.390 | 4.520 | 88,860 | +0.14(+3.20%) |
Feb 02, 2012 | 4.300 | 4.380 | 4.280 | 4.380 | 58,385 | +0.13(+3.06%) |
Feb 01, 2012 | 4.300 | 4.320 | 4.210 | 4.250 | 81,144 | +0.01(+0.24%) |
Jan 31, 2012 | 4.360 | 4.376 | 4.175 | 4.240 | 96,939 | -0.03(-0.70%) |
Jan 30, 2012 | 4.430 | 4.460 | 4.070 | 4.270 | 147,055 | -0.20(-4.47%) |
Jan 27, 2012 | 4.500 | 4.510 | 4.450 | 4.470 | 41,124 | -0.02(-0.45%) |
Jan 26, 2012 | 4.500 | 4.550 | 4.440 | 4.490 | 90,065 | +0.00(+0.00%) |
Jan 25, 2012 | 4.500 | 4.540 | 4.400 | 4.490 | 85,293 | -0.01(-0.22%) |
Jan 24, 2012 | 4.521 | 4.521 | 4.400 | 4.500 | 40,653 | -0.08(-1.75%) |
Jan 23, 2012 | 4.590 | 4.600 | 4.400 | 4.580 | 111,014 | -0.06(-1.29%) |
Jan 20, 2012 | 4.580 | 4.650 | 4.565 | 4.640 | 61,244 | +0.11(+2.43%) |
Jan 19, 2012 | 4.520 | 4.580 | 4.520 | 4.530 | 61,664 | +0.01(+0.22%) |
Jan 18, 2012 | 4.620 | 4.620 | 4.480 | 4.520 | 50,755 | -0.06(-1.31%) |
Jan 17, 2012 | 4.620 | 4.700 | 4.520 | 4.580 | 86,428 | +0.04(+0.88%) |
Jan 13, 2012 | 4.600 | 4.650 | 4.400 | 4.540 | 53,487 | -0.13(-2.78%) |
Jan 12, 2012 | 4.700 | 4.700 | 4.612 | 4.670 | 57,403 | -0.03(-0.64%) |
Jan 11, 2012 | 4.520 | 4.700 | 4.511 | 4.700 | 174,752 | +0.20(+4.44%) |
Jan 10, 2012 | 4.370 | 4.500 | 4.340 | 4.500 | 79,092 | +0.21(+4.90%) |
Jan 09, 2012 | 4.260 | 4.290 | 4.200 | 4.290 | 63,118 | +0.13(+3.12%) |
Jan 06, 2012 | 4.150 | 4.160 | 4.110 | 4.160 | 49,419 | +0.00(+0.00%) |
Jan 05, 2012 | 4.170 | 4.170 | 4.060 | 4.160 | 59,245 | -0.02(-0.48%) |