Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.243 | 5.243 | 5.166 | 5.195 | 5,249,310 | +0.02(+0.37%) |
Mar 29, 2012 | 5.192 | 5.217 | 5.146 | 5.176 | 3,626,347 | -0.03(-0.61%) |
Mar 28, 2012 | 5.204 | 5.227 | 5.169 | 5.208 | 2,961,093 | -0.01(-0.18%) |
Mar 27, 2012 | 5.211 | 5.220 | 5.189 | 5.217 | 3,233,581 | +0.01(+0.18%) |
Mar 26, 2012 | 5.176 | 5.208 | 5.166 | 5.208 | 2,837,190 | +0.06(+1.11%) |
Mar 23, 2012 | 5.119 | 5.154 | 5.090 | 5.150 | 2,051,570 | +0.03(+0.62%) |
Mar 22, 2012 | 5.150 | 5.163 | 5.115 | 5.119 | 3,648,057 | -0.05(-0.92%) |
Mar 21, 2012 | 5.166 | 5.195 | 5.138 | 5.166 | 3,201,233 | +0.00(+0.00%) |
Mar 20, 2012 | 5.173 | 5.192 | 5.154 | 5.166 | 2,295,021 | -0.04(-0.85%) |
Mar 19, 2012 | 5.131 | 5.211 | 5.109 | 5.211 | 3,878,885 | +0.09(+1.80%) |
Mar 16, 2012 | 5.198 | 5.211 | 5.103 | 5.119 | 5,069,419 | -0.07(-1.41%) |
Mar 15, 2012 | 5.195 | 5.211 | 5.168 | 5.192 | 3,486,736 | -0.00(-0.06%) |
Mar 14, 2012 | 5.230 | 5.249 | 5.179 | 5.195 | 3,618,951 | -0.05(-1.03%) |
Mar 13, 2012 | 5.150 | 5.249 | 5.122 | 5.249 | 5,068,324 | +0.14(+2.74%) |
Mar 12, 2012 | 5.131 | 5.134 | 5.090 | 5.109 | 4,686,670 | +0.00(+0.06%) |
Mar 09, 2012 | 5.122 | 5.125 | 5.094 | 5.106 | 5,641,283 | -0.01(-0.12%) |
Mar 08, 2012 | 5.146 | 5.146 | 5.094 | 5.112 | 7,804,860 | -0.03(-0.66%) |
Mar 07, 2012 | 5.118 | 5.153 | 5.097 | 5.146 | 4,416,689 | +0.05(+0.98%) |
Mar 06, 2012 | 5.149 | 5.165 | 5.084 | 5.097 | 5,876,098 | -0.09(-1.74%) |
Mar 05, 2012 | 5.193 | 5.224 | 5.174 | 5.187 | 4,038,277 | +0.00(+0.00%) |
Mar 02, 2012 | 5.171 | 5.252 | 5.165 | 5.187 | 6,709,436 | +0.02(+0.42%) |
Mar 01, 2012 | 5.218 | 5.218 | 5.156 | 5.165 | 4,306,423 | -0.01(-0.24%) |
Feb 29, 2012 | 5.162 | 5.218 | 5.137 | 5.177 | 6,922,170 | +0.05(+0.91%) |
Feb 28, 2012 | 5.140 | 5.153 | 5.072 | 5.131 | 6,898,769 | +0.07(+1.35%) |
Feb 27, 2012 | 4.985 | 5.078 | 4.957 | 5.063 | 5,296,121 | +0.05(+1.09%) |
Feb 24, 2012 | 5.050 | 5.059 | 4.997 | 5.008 | 4,960,763 | -0.06(-1.16%) |
Feb 23, 2012 | 5.059 | 5.106 | 5.047 | 5.067 | 4,209,918 | +0.01(+0.18%) |
Feb 22, 2012 | 5.100 | 5.115 | 5.030 | 5.058 | 4,918,845 | -0.03(-0.64%) |
Feb 21, 2012 | 5.112 | 5.134 | 5.072 | 5.090 | 5,695,458 | -0.00(-0.06%) |
Feb 17, 2012 | 5.072 | 5.109 | 5.031 | 5.094 | 7,131,521 | +0.05(+0.92%) |
Feb 16, 2012 | 4.994 | 5.059 | 4.982 | 5.047 | 5,396,657 | +0.07(+1.37%) |
Feb 15, 2012 | 5.053 | 5.081 | 4.972 | 4.979 | 6,667,805 | -0.07(-1.41%) |
Feb 14, 2012 | 5.094 | 5.106 | 5.004 | 5.050 | 6,409,595 | -0.05(-0.91%) |
Feb 13, 2012 | 5.078 | 5.097 | 5.035 | 5.097 | 5,202,568 | +0.06(+1.20%) |
Feb 10, 2012 | 5.047 | 5.056 | 5.004 | 5.036 | 4,915,532 | -0.04(-0.70%) |
Feb 09, 2012 | 5.047 | 5.109 | 5.038 | 5.072 | 5,139,143 | +0.03(+0.68%) |
Feb 08, 2012 | 5.028 | 5.047 | 4.976 | 5.038 | 6,270,116 | +0.01(+0.19%) |
Feb 07, 2012 | 5.007 | 5.059 | 5.007 | 5.028 | 5,697,783 | -0.01(-0.18%) |
Feb 06, 2012 | 5.019 | 5.044 | 4.979 | 5.038 | 5,349,874 | +0.00(+0.00%) |
Feb 03, 2012 | 5.007 | 5.047 | 4.951 | 5.038 | 7,101,896 | +0.04(+0.87%) |
Feb 02, 2012 | 4.985 | 5.019 | 4.966 | 4.994 | 4,857,348 | -0.01(-0.12%) |
Feb 01, 2012 | 4.945 | 5.000 | 4.938 | 5.000 | 7,128,182 | +0.08(+1.58%) |
Jan 31, 2012 | 4.966 | 4.976 | 4.923 | 4.923 | 9,311,883 | -0.02(-0.38%) |
Jan 30, 2012 | 4.898 | 4.951 | 4.864 | 4.941 | 4,690,547 | +0.00(+0.06%) |
Jan 27, 2012 | 4.910 | 4.966 | 4.910 | 4.938 | 5,477,385 | -0.00(-0.06%) |
Jan 26, 2012 | 4.926 | 4.949 | 4.898 | 4.941 | 6,607,979 | +0.03(+0.70%) |
Jan 25, 2012 | 4.892 | 4.917 | 4.861 | 4.907 | 5,622,151 | -0.01(-0.13%) |
Jan 24, 2012 | 4.842 | 4.915 | 4.808 | 4.913 | 6,305,369 | +0.04(+0.83%) |
Jan 23, 2012 | 4.886 | 4.932 | 4.864 | 4.873 | 9,699,349 | -0.02(-0.38%) |
Jan 20, 2012 | 4.802 | 4.892 | 4.799 | 4.892 | 36,001,040 | -0.11(-2.11%) |
Jan 19, 2012 | 5.000 | 5.028 | 4.979 | 4.997 | 5,785,720 | +0.03(+0.56%) |
Jan 18, 2012 | 4.960 | 4.985 | 4.927 | 4.969 | 5,597,836 | +0.04(+0.82%) |
Jan 17, 2012 | 4.966 | 5.004 | 4.913 | 4.929 | 4,798,988 | -0.02(-0.50%) |
Jan 13, 2012 | 4.895 | 4.957 | 4.870 | 4.954 | 3,392,836 | +0.02(+0.44%) |
Jan 12, 2012 | 4.938 | 4.966 | 4.917 | 4.932 | 3,755,162 | +0.00(+0.06%) |
Jan 11, 2012 | 4.920 | 4.938 | 4.873 | 4.929 | 3,958,437 | +0.02(+0.32%) |
Jan 10, 2012 | 4.932 | 4.941 | 4.913 | 4.913 | 3,727,466 | +0.03(+0.64%) |
Jan 09, 2012 | 4.913 | 4.920 | 4.864 | 4.882 | 2,351,764 | +0.00(+0.00%) |
Jan 06, 2012 | 4.870 | 4.901 | 4.836 | 4.882 | 3,973,541 | +0.02(+0.38%) |
Jan 05, 2012 | 4.795 | 4.876 | 4.749 | 4.864 | 3,452,353 | +0.05(+0.97%) |