Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.162 | 5.180 | 4.912 | 5.085 | 13,366 | +0.05(+1.03%) |
Mar 29, 2012 | 4.938 | 5.162 | 4.938 | 5.033 | 4,831 | +0.13(+2.64%) |
Mar 28, 2012 | 4.869 | 4.955 | 4.852 | 4.903 | 4,917 | -0.06(-1.22%) |
Mar 27, 2012 | 5.023 | 5.023 | 4.964 | 4.964 | 4,194 | +0.00(+0.00%) |
Mar 26, 2012 | 4.886 | 5.076 | 4.800 | 4.964 | 5,279 | +0.08(+1.59%) |
Mar 23, 2012 | 4.826 | 4.990 | 4.809 | 4.886 | 13,900 | -0.04(-0.88%) |
Mar 22, 2012 | 4.886 | 5.007 | 4.886 | 4.929 | 4,365 | -0.08(-1.55%) |
Mar 21, 2012 | 4.955 | 5.042 | 4.783 | 5.007 | 8,105 | -0.03(-0.69%) |
Mar 20, 2012 | 5.007 | 5.042 | 4.765 | 5.042 | 16,719 | +0.22(+4.66%) |
Mar 19, 2012 | 4.783 | 4.895 | 4.748 | 4.817 | 4,796 | +0.08(+1.64%) |
Mar 16, 2012 | 4.878 | 4.878 | 4.739 | 4.739 | 1,853 | -0.22(-4.44%) |
Mar 14, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 13,728 | -0.02(-0.35%) |
Mar 13, 2012 | 4.977 | 4.985 | 4.960 | 4.977 | 12,263 | +0.00(+0.00%) |
Mar 12, 2012 | 5.009 | 5.009 | 4.977 | 4.977 | 2,966 | +0.16(+3.39%) |
Mar 09, 2012 | 4.796 | 4.814 | 4.796 | 4.814 | 4,469 | +0.04(+0.90%) |
Mar 08, 2012 | 4.874 | 4.874 | 4.770 | 4.770 | 1,928 | -0.07(-1.42%) |
Mar 07, 2012 | 4.856 | 4.899 | 4.839 | 4.839 | 814 | -0.11(-2.26%) |
Mar 06, 2012 | 4.951 | 4.951 | 4.951 | 4.951 | 2,443 | -0.06(-1.20%) |
Mar 05, 2012 | 4.719 | 5.028 | 4.676 | 5.011 | 13,803 | +0.16(+3.37%) |
Mar 02, 2012 | 4.728 | 4.848 | 4.693 | 4.848 | 27,010 | +0.16(+3.48%) |
Mar 01, 2012 | 4.685 | 4.685 | 4.685 | 4.685 | 551 | -0.13(-2.68%) |
Feb 29, 2012 | 4.813 | 4.813 | 4.813 | 4.813 | 12,661 | +0.00(+0.00%) |
Feb 28, 2012 | 4.659 | 4.882 | 4.659 | 4.813 | 10,741 | -0.03(-0.53%) |
Feb 27, 2012 | 4.839 | 4.839 | 4.702 | 4.839 | 670 | -0.01(-0.29%) |
Feb 24, 2012 | 4.702 | 4.854 | 4.702 | 4.854 | 698 | -0.01(-0.24%) |
Feb 23, 2012 | 4.831 | 4.891 | 4.728 | 4.865 | 7,168 | +0.07(+1.43%) |
Feb 22, 2012 | 4.676 | 4.865 | 4.676 | 4.796 | 26,818 | -0.04(-0.89%) |
Feb 21, 2012 | 4.736 | 4.839 | 4.667 | 4.839 | 4,771 | +0.03(+0.53%) |
Feb 17, 2012 | 4.848 | 4.848 | 4.813 | 4.814 | 649 | -0.04(-0.88%) |
Feb 16, 2012 | 4.728 | 4.874 | 4.728 | 4.856 | 161,344 | +0.09(+1.99%) |
Feb 15, 2012 | 4.753 | 4.762 | 4.753 | 4.762 | 2,210 | +0.03(+0.73%) |
Feb 14, 2012 | 4.659 | 4.745 | 4.659 | 4.728 | 4,304 | +0.04(+0.92%) |
Feb 13, 2012 | 4.676 | 4.728 | 4.676 | 4.685 | 140,422 | +0.02(+0.37%) |
Feb 10, 2012 | 4.788 | 4.788 | 4.659 | 4.667 | 15,356 | -0.09(-1.81%) |
Feb 08, 2012 | 4.934 | 4.753 | 4.753 | 4.753 | 36,414 | -0.21(-4.33%) |
Feb 07, 2012 | 4.934 | 4.994 | 4.899 | 4.968 | 13,262 | -0.03(-0.69%) |
Feb 06, 2012 | 4.882 | 5.003 | 4.882 | 5.003 | 4,986 | +0.10(+2.11%) |
Feb 03, 2012 | 4.899 | 4.899 | 4.899 | 4.899 | 2,559 | -0.04(-0.87%) |
Feb 02, 2012 | 4.899 | 4.951 | 4.899 | 4.942 | 9,842 | -0.00(-0.00%) |
Feb 01, 2012 | 4.985 | 5.028 | 4.736 | 4.942 | 21,197 | -0.04(-0.86%) |
Jan 31, 2012 | 4.951 | 4.985 | 4.899 | 4.985 | 10,573 | -0.01(-0.17%) |
Jan 30, 2012 | 4.994 | 5.011 | 4.985 | 4.994 | 5,293 | +0.09(+1.93%) |
Jan 27, 2012 | 4.899 | 4.917 | 4.899 | 4.899 | 2,568 | -0.04(-0.87%) |
Jan 26, 2012 | 4.934 | 4.985 | 4.934 | 4.942 | 2,825 | +0.00(+0.06%) |
Jan 25, 2012 | 4.934 | 4.939 | 4.934 | 4.939 | 931 | +0.04(+0.82%) |
Jan 24, 2012 | 4.985 | 4.985 | 4.831 | 4.899 | 4,694 | -0.09(-1.72%) |
Jan 23, 2012 | 4.839 | 4.985 | 4.839 | 4.985 | 8,931 | +0.15(+3.20%) |
Jan 20, 2012 | 4.977 | 4.977 | 4.728 | 4.831 | 180,003 | -0.08(-1.58%) |
Jan 19, 2012 | 4.960 | 5.020 | 4.848 | 4.908 | 40,378 | -0.08(-1.55%) |
Jan 18, 2012 | 4.908 | 4.985 | 4.779 | 4.985 | 16,893 | +0.00(+0.00%) |
Jan 17, 2012 | 4.968 | 5.003 | 4.968 | 4.985 | 6,247 | +0.00(+0.00%) |
Jan 13, 2012 | 5.046 | 5.046 | 4.917 | 4.985 | 13,488 | -0.13(-2.52%) |
Jan 12, 2012 | 5.037 | 5.140 | 4.960 | 5.114 | 11,130 | -0.03(-0.50%) |
Jan 11, 2012 | 5.260 | 5.260 | 5.028 | 5.140 | 13,851 | -0.17(-3.24%) |
Jan 10, 2012 | 5.063 | 5.329 | 5.063 | 5.312 | 15,306 | +0.22(+4.39%) |
Jan 09, 2012 | 4.994 | 5.097 | 4.939 | 5.089 | 3,525 | +0.11(+2.25%) |
Jan 06, 2012 | 4.856 | 4.977 | 4.822 | 4.977 | 7,339 | +0.04(+0.87%) |
Jan 05, 2012 | 4.856 | 4.977 | 4.848 | 4.934 | 5,907 | -0.01(-0.17%) |