Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.173 | 5.191 | 4.923 | 5.096 | 13,337 | +0.05(+1.03%) |
Mar 29, 2012 | 4.949 | 5.173 | 4.949 | 5.044 | 4,821 | +0.13(+2.64%) |
Mar 28, 2012 | 4.879 | 4.966 | 4.862 | 4.914 | 4,906 | -0.06(-1.22%) |
Mar 27, 2012 | 5.033 | 5.033 | 4.974 | 4.974 | 4,185 | +0.00(+0.00%) |
Mar 26, 2012 | 4.897 | 5.087 | 4.810 | 4.974 | 5,268 | +0.08(+1.59%) |
Mar 23, 2012 | 4.836 | 5.000 | 4.819 | 4.897 | 13,870 | -0.04(-0.88%) |
Mar 22, 2012 | 4.897 | 5.018 | 4.897 | 4.940 | 4,356 | -0.08(-1.55%) |
Mar 21, 2012 | 4.966 | 5.052 | 4.793 | 5.018 | 8,087 | -0.03(-0.68%) |
Mar 20, 2012 | 5.018 | 5.052 | 4.776 | 5.052 | 16,684 | +0.22(+4.66%) |
Mar 19, 2012 | 4.793 | 4.905 | 4.758 | 4.827 | 4,786 | +0.08(+1.64%) |
Mar 16, 2012 | 4.888 | 4.888 | 4.750 | 4.750 | 1,849 | -0.22(-4.44%) |
Mar 14, 2012 | 4.970 | 4.970 | 4.970 | 4.970 | 13,698 | -0.02(-0.35%) |
Mar 13, 2012 | 4.987 | 4.996 | 4.970 | 4.987 | 12,237 | +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 | 4.824 | 4.806 | 4.824 | 4,460 | +0.04(+0.90%) |
Mar 08, 2012 | 4.884 | 4.884 | 4.781 | 4.781 | 1,924 | -0.07(-1.42%) |
Mar 07, 2012 | 4.867 | 4.910 | 4.850 | 4.850 | 812 | -0.11(-2.26%) |
Mar 06, 2012 | 4.962 | 4.962 | 4.962 | 4.962 | 2,437 | -0.06(-1.20%) |
Mar 05, 2012 | 4.729 | 5.039 | 4.686 | 5.022 | 13,774 | +0.16(+3.37%) |
Mar 02, 2012 | 4.738 | 4.858 | 4.703 | 4.858 | 26,953 | +0.16(+3.48%) |
Mar 01, 2012 | 4.695 | 4.695 | 4.695 | 4.695 | 550 | -0.13(-2.68%) |
Feb 29, 2012 | 4.824 | 4.824 | 4.824 | 4.824 | 12,634 | +0.00(+0.00%) |
Feb 28, 2012 | 4.669 | 4.893 | 4.669 | 4.824 | 10,718 | -0.03(-0.53%) |
Feb 27, 2012 | 4.850 | 4.850 | 4.712 | 4.850 | 668 | -0.01(-0.29%) |
Feb 24, 2012 | 4.712 | 4.864 | 4.712 | 4.864 | 696 | -0.01(-0.24%) |
Feb 23, 2012 | 4.841 | 4.901 | 4.738 | 4.875 | 7,153 | +0.07(+1.43%) |
Feb 22, 2012 | 4.686 | 4.875 | 4.686 | 4.806 | 26,761 | -0.04(-0.89%) |
Feb 21, 2012 | 4.746 | 4.850 | 4.677 | 4.850 | 4,760 | +0.03(+0.53%) |
Feb 17, 2012 | 4.858 | 4.858 | 4.824 | 4.824 | 647 | -0.04(-0.88%) |
Feb 16, 2012 | 4.738 | 4.884 | 4.738 | 4.867 | 161,001 | +0.09(+1.99%) |
Feb 15, 2012 | 4.763 | 4.772 | 4.763 | 4.772 | 2,205 | +0.03(+0.73%) |
Feb 14, 2012 | 4.669 | 4.755 | 4.669 | 4.738 | 4,295 | +0.04(+0.92%) |
Feb 13, 2012 | 4.686 | 4.738 | 4.686 | 4.695 | 140,124 | +0.02(+0.37%) |
Feb 10, 2012 | 4.798 | 4.798 | 4.669 | 4.677 | 15,324 | -0.09(-1.81%) |
Feb 08, 2012 | 4.944 | 4.763 | 4.763 | 4.763 | 36,337 | -0.22(-4.33%) |
Feb 07, 2012 | 4.944 | 5.005 | 4.910 | 4.979 | 13,234 | -0.03(-0.69%) |
Feb 06, 2012 | 4.893 | 5.013 | 4.893 | 5.013 | 4,975 | +0.10(+2.11%) |
Feb 03, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 2,554 | -0.04(-0.87%) |
Feb 02, 2012 | 4.910 | 4.962 | 4.910 | 4.953 | 9,821 | -0.00(-0.00%) |
Feb 01, 2012 | 4.996 | 5.039 | 4.746 | 4.953 | 21,152 | -0.04(-0.86%) |
Jan 31, 2012 | 4.962 | 4.996 | 4.910 | 4.996 | 10,550 | -0.01(-0.17%) |
Jan 30, 2012 | 5.005 | 5.022 | 4.996 | 5.005 | 5,282 | +0.09(+1.93%) |
Jan 27, 2012 | 4.910 | 4.927 | 4.910 | 4.910 | 2,563 | -0.04(-0.87%) |
Jan 26, 2012 | 4.944 | 4.996 | 4.944 | 4.953 | 2,819 | +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 | 4.910 | 4,684 | -0.09(-1.72%) |
Jan 23, 2012 | 4.850 | 4.996 | 4.850 | 4.996 | 8,912 | +0.16(+3.20%) |
Jan 20, 2012 | 4.987 | 4.987 | 4.738 | 4.841 | 179,620 | -0.08(-1.58%) |
Jan 19, 2012 | 4.970 | 5.030 | 4.858 | 4.918 | 40,292 | -0.08(-1.55%) |
Jan 18, 2012 | 4.918 | 4.996 | 4.789 | 4.996 | 16,857 | +0.00(+0.00%) |
Jan 17, 2012 | 4.979 | 5.013 | 4.979 | 4.996 | 6,234 | +0.00(+0.00%) |
Jan 13, 2012 | 5.056 | 5.056 | 4.927 | 4.996 | 13,459 | -0.13(-2.52%) |
Jan 12, 2012 | 5.048 | 5.151 | 4.970 | 5.125 | 11,106 | -0.03(-0.50%) |
Jan 11, 2012 | 5.272 | 5.272 | 5.039 | 5.151 | 13,822 | -0.17(-3.24%) |
Jan 10, 2012 | 5.074 | 5.341 | 5.073 | 5.323 | 15,274 | +0.22(+4.39%) |
Jan 09, 2012 | 5.005 | 5.108 | 4.949 | 5.099 | 3,517 | +0.11(+2.25%) |
Jan 06, 2012 | 4.867 | 4.987 | 4.832 | 4.987 | 7,324 | +0.04(+0.87%) |
Jan 05, 2012 | 4.867 | 4.987 | 4.858 | 4.944 | 5,895 | -0.01(-0.17%) |