Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.173 | 5.190 | 4.922 | 5.095 | 13,338 | +0.05(+1.03%) |
Mar 29, 2012 | 4.948 | 5.173 | 4.948 | 5.043 | 4,821 | +0.13(+2.64%) |
Mar 28, 2012 | 4.879 | 4.965 | 4.862 | 4.914 | 4,907 | -0.06(-1.22%) |
Mar 27, 2012 | 5.033 | 5.033 | 4.974 | 4.974 | 4,185 | +0.00(+0.00%) |
Mar 26, 2012 | 4.896 | 5.087 | 4.810 | 4.974 | 5,268 | +0.08(+1.59%) |
Mar 23, 2012 | 4.836 | 5.000 | 4.818 | 4.896 | 13,871 | -0.04(-0.88%) |
Mar 22, 2012 | 4.896 | 5.017 | 4.896 | 4.939 | 4,356 | -0.08(-1.55%) |
Mar 21, 2012 | 4.965 | 5.052 | 4.792 | 5.017 | 8,088 | -0.03(-0.68%) |
Mar 20, 2012 | 5.017 | 5.052 | 4.775 | 5.052 | 16,685 | +0.22(+4.66%) |
Mar 19, 2012 | 4.792 | 4.905 | 4.758 | 4.827 | 4,786 | +0.08(+1.64%) |
Mar 16, 2012 | 4.888 | 4.888 | 4.749 | 4.749 | 1,849 | -0.22(-4.44%) |
Mar 14, 2012 | 4.970 | 4.970 | 4.970 | 4.970 | 13,700 | -0.02(-0.35%) |
Mar 13, 2012 | 4.987 | 4.996 | 4.970 | 4.987 | 12,238 | +0.00(+0.00%) |
Mar 12, 2012 | 5.020 | 5.020 | 4.987 | 4.987 | 2,960 | +0.16(+3.39%) |
Mar 09, 2012 | 4.806 | 4.823 | 4.806 | 4.823 | 4,460 | +0.04(+0.90%) |
Mar 08, 2012 | 4.884 | 4.884 | 4.780 | 4.780 | 1,924 | -0.07(-1.42%) |
Mar 07, 2012 | 4.866 | 4.909 | 4.849 | 4.849 | 812 | -0.11(-2.26%) |
Mar 06, 2012 | 4.961 | 4.961 | 4.961 | 4.961 | 2,438 | -0.06(-1.20%) |
Mar 05, 2012 | 4.729 | 5.039 | 4.686 | 5.021 | 13,775 | +0.16(+3.37%) |
Mar 02, 2012 | 4.737 | 4.858 | 4.703 | 4.858 | 26,955 | +0.16(+3.48%) |
Mar 01, 2012 | 4.694 | 4.694 | 4.694 | 4.694 | 550 | -0.13(-2.68%) |
Feb 29, 2012 | 4.823 | 4.823 | 4.823 | 4.823 | 12,635 | +0.00(+0.00%) |
Feb 28, 2012 | 4.668 | 4.892 | 4.668 | 4.823 | 10,719 | -0.03(-0.53%) |
Feb 27, 2012 | 4.849 | 4.849 | 4.711 | 4.849 | 668 | -0.01(-0.29%) |
Feb 24, 2012 | 4.711 | 4.863 | 4.711 | 4.863 | 696 | -0.01(-0.24%) |
Feb 23, 2012 | 4.841 | 4.901 | 4.737 | 4.875 | 7,154 | +0.07(+1.43%) |
Feb 22, 2012 | 4.686 | 4.875 | 4.686 | 4.806 | 26,763 | -0.04(-0.89%) |
Feb 21, 2012 | 4.746 | 4.849 | 4.677 | 4.849 | 4,761 | +0.03(+0.53%) |
Feb 17, 2012 | 4.858 | 4.858 | 4.823 | 4.823 | 647 | -0.04(-0.88%) |
Feb 16, 2012 | 4.737 | 4.884 | 4.737 | 4.866 | 161,013 | +0.09(+1.99%) |
Feb 15, 2012 | 4.763 | 4.772 | 4.763 | 4.772 | 2,205 | +0.03(+0.73%) |
Feb 14, 2012 | 4.668 | 4.754 | 4.668 | 4.737 | 4,295 | +0.04(+0.92%) |
Feb 13, 2012 | 4.686 | 4.737 | 4.686 | 4.694 | 140,134 | +0.02(+0.37%) |
Feb 10, 2012 | 4.798 | 4.798 | 4.668 | 4.677 | 15,325 | -0.09(-1.81%) |
Feb 08, 2012 | 4.944 | 4.763 | 4.763 | 4.763 | 36,339 | -0.22(-4.33%) |
Feb 07, 2012 | 4.944 | 5.004 | 4.909 | 4.978 | 13,235 | -0.03(-0.69%) |
Feb 06, 2012 | 4.892 | 5.013 | 4.892 | 5.013 | 4,976 | +0.10(+2.11%) |
Feb 03, 2012 | 4.909 | 4.909 | 4.909 | 4.909 | 2,554 | -0.04(-0.87%) |
Feb 02, 2012 | 4.909 | 4.961 | 4.909 | 4.952 | 9,822 | -0.00(-0.00%) |
Feb 01, 2012 | 4.996 | 5.039 | 4.746 | 4.953 | 21,153 | -0.04(-0.86%) |
Jan 31, 2012 | 4.961 | 4.996 | 4.909 | 4.996 | 10,551 | -0.01(-0.17%) |
Jan 30, 2012 | 5.004 | 5.021 | 4.996 | 5.004 | 5,282 | +0.09(+1.93%) |
Jan 27, 2012 | 4.909 | 4.927 | 4.909 | 4.909 | 2,563 | -0.04(-0.87%) |
Jan 26, 2012 | 4.944 | 4.996 | 4.944 | 4.953 | 2,820 | +0.00(+0.06%) |
Jan 25, 2012 | 4.944 | 4.950 | 4.944 | 4.950 | 929 | +0.04(+0.82%) |
Jan 24, 2012 | 4.996 | 4.996 | 4.841 | 4.909 | 4,684 | -0.09(-1.72%) |
Jan 23, 2012 | 4.849 | 4.996 | 4.849 | 4.996 | 8,913 | +0.16(+3.20%) |
Jan 20, 2012 | 4.987 | 4.987 | 4.737 | 4.841 | 179,633 | -0.08(-1.58%) |
Jan 19, 2012 | 4.970 | 5.030 | 4.858 | 4.918 | 40,295 | -0.08(-1.55%) |
Jan 18, 2012 | 4.918 | 4.996 | 4.789 | 4.996 | 16,859 | +0.00(+0.00%) |
Jan 17, 2012 | 4.978 | 5.013 | 4.978 | 4.996 | 6,234 | +0.00(+0.00%) |
Jan 13, 2012 | 5.056 | 5.056 | 4.927 | 4.996 | 13,460 | -0.13(-2.52%) |
Jan 12, 2012 | 5.047 | 5.151 | 4.970 | 5.125 | 11,107 | -0.03(-0.50%) |
Jan 11, 2012 | 5.271 | 5.271 | 5.039 | 5.151 | 13,823 | -0.17(-3.24%) |
Jan 10, 2012 | 5.073 | 5.340 | 5.073 | 5.323 | 15,275 | +0.22(+4.39%) |
Jan 09, 2012 | 5.004 | 5.108 | 4.949 | 5.099 | 3,517 | +0.11(+2.25%) |
Jan 06, 2012 | 4.866 | 4.987 | 4.832 | 4.987 | 7,324 | +0.04(+0.87%) |
Jan 05, 2012 | 4.866 | 4.987 | 4.858 | 4.944 | 5,895 | -0.01(-0.17%) |