Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.130 | 5.130 | 4.820 | 4.830 | 307,134 | -0.30(-5.85%) |
Mar 29, 2012 | 5.000 | 5.140 | 4.910 | 5.130 | 153,489 | +0.10(+1.99%) |
Mar 28, 2012 | 5.250 | 5.250 | 4.970 | 5.030 | 196,473 | -0.18(-3.45%) |
Mar 27, 2012 | 5.280 | 5.280 | 5.110 | 5.210 | 359,305 | -0.05(-0.95%) |
Mar 26, 2012 | 5.160 | 5.290 | 5.092 | 5.260 | 189,053 | +0.09(+1.74%) |
Mar 23, 2012 | 5.280 | 5.300 | 5.040 | 5.170 | 201,457 | -0.11(-2.08%) |
Mar 22, 2012 | 5.180 | 5.300 | 5.180 | 5.280 | 291,081 | +0.04(+0.76%) |
Mar 21, 2012 | 5.260 | 5.300 | 5.190 | 5.240 | 154,417 | -0.03(-0.57%) |
Mar 20, 2012 | 5.370 | 5.390 | 5.150 | 5.270 | 207,926 | -0.14(-2.59%) |
Mar 19, 2012 | 5.360 | 5.510 | 5.290 | 5.410 | 437,516 | +0.04(+0.74%) |
Mar 16, 2012 | 5.240 | 5.470 | 5.220 | 5.370 | 494,570 | +0.14(+2.68%) |
Mar 15, 2012 | 5.340 | 5.350 | 5.120 | 5.230 | 309,775 | -0.13(-2.43%) |
Mar 14, 2012 | 5.240 | 5.440 | 5.210 | 5.360 | 294,523 | +0.10(+1.90%) |
Mar 13, 2012 | 5.300 | 5.360 | 4.780 | 5.260 | 1,126,229 | -0.29(-5.23%) |
Mar 12, 2012 | 5.620 | 5.700 | 5.510 | 5.550 | 262,140 | -0.04(-0.72%) |
Mar 09, 2012 | 5.500 | 5.720 | 5.436 | 5.590 | 327,762 | +0.08(+1.45%) |
Mar 08, 2012 | 5.620 | 5.670 | 5.380 | 5.510 | 477,520 | -0.08(-1.43%) |
Mar 07, 2012 | 5.540 | 5.950 | 5.510 | 5.590 | 1,094,994 | -0.02(-0.36%) |
Mar 06, 2012 | 5.470 | 5.650 | 5.140 | 5.610 | 1,545,373 | +0.03(+0.54%) |
Mar 05, 2012 | 4.700 | 5.600 | 4.690 | 5.580 | 2,239,099 | +0.89(+18.98%) |
Mar 02, 2012 | 4.730 | 4.880 | 4.630 | 4.690 | 418,290 | -0.04(-0.85%) |
Mar 01, 2012 | 4.720 | 4.820 | 4.630 | 4.730 | 439,443 | +0.07(+1.50%) |
Feb 29, 2012 | 4.510 | 4.798 | 4.490 | 4.660 | 640,382 | +0.15(+3.33%) |
Feb 28, 2012 | 4.430 | 4.540 | 4.380 | 4.510 | 502,605 | +0.12(+2.73%) |
Feb 27, 2012 | 4.270 | 4.440 | 4.220 | 4.390 | 133,844 | +0.08(+1.86%) |
Feb 24, 2012 | 4.200 | 4.450 | 4.110 | 4.310 | 1,126,569 | +0.10(+2.38%) |
Feb 23, 2012 | 4.220 | 4.250 | 4.171 | 4.210 | 336,731 | +0.02(+0.48%) |
Feb 22, 2012 | 4.370 | 4.370 | 4.180 | 4.190 | 351,269 | -0.20(-4.56%) |
Feb 21, 2012 | 4.550 | 4.590 | 4.300 | 4.390 | 590,405 | -0.13(-2.88%) |
Feb 17, 2012 | 3.990 | 4.580 | 3.990 | 4.520 | 1,732,551 | +0.52(+13.00%) |
Feb 16, 2012 | 4.000 | 4.020 | 3.810 | 4.000 | 527,330 | -0.11(-2.68%) |
Feb 15, 2012 | 4.240 | 4.290 | 3.960 | 4.110 | 1,846,329 | +0.44(+11.99%) |
Feb 14, 2012 | 3.880 | 3.890 | 3.550 | 3.670 | 359,199 | -0.23(-5.90%) |
Feb 13, 2012 | 3.920 | 4.050 | 3.890 | 3.900 | 152,172 | +0.06(+1.56%) |
Feb 10, 2012 | 3.910 | 3.970 | 3.840 | 3.840 | 144,906 | -0.12(-3.03%) |
Feb 09, 2012 | 4.080 | 4.080 | 3.920 | 3.960 | 127,214 | -0.11(-2.70%) |
Feb 08, 2012 | 3.880 | 4.090 | 3.820 | 4.070 | 206,145 | +0.20(+5.17%) |
Feb 07, 2012 | 3.950 | 3.990 | 3.851 | 3.870 | 177,002 | -0.06(-1.53%) |
Feb 06, 2012 | 3.980 | 4.040 | 3.890 | 3.930 | 241,502 | -0.10(-2.48%) |
Feb 03, 2012 | 4.000 | 4.070 | 3.930 | 4.030 | 514,430 | +0.18(+4.68%) |
Feb 02, 2012 | 3.570 | 3.850 | 3.540 | 3.850 | 574,775 | +0.31(+8.76%) |
Feb 01, 2012 | 3.500 | 3.550 | 3.470 | 3.540 | 188,424 | +0.05(+1.43%) |
Jan 31, 2012 | 3.520 | 3.520 | 3.400 | 3.490 | 248,852 | -0.01(-0.29%) |
Jan 30, 2012 | 3.420 | 3.550 | 3.360 | 3.500 | 499,516 | +0.02(+0.57%) |
Jan 27, 2012 | 3.010 | 3.500 | 3.000 | 3.480 | 535,016 | +0.45(+14.85%) |
Jan 26, 2012 | 3.030 | 3.080 | 2.920 | 3.030 | 203,191 | +0.05(+1.68%) |
Jan 25, 2012 | 2.940 | 3.040 | 2.870 | 2.980 | 153,778 | +0.06(+2.05%) |
Jan 24, 2012 | 2.950 | 3.010 | 2.890 | 2.920 | 142,165 | -0.04(-1.35%) |
Jan 23, 2012 | 2.840 | 3.330 | 2.750 | 2.960 | 572,324 | +0.11(+3.86%) |
Jan 20, 2012 | 2.780 | 2.860 | 2.780 | 2.850 | 112,284 | +0.06(+2.15%) |
Jan 19, 2012 | 2.830 | 2.870 | 2.770 | 2.790 | 90,617 | -0.03(-1.06%) |
Jan 18, 2012 | 2.830 | 2.870 | 2.740 | 2.820 | 198,814 | -0.02(-0.70%) |
Jan 17, 2012 | 2.880 | 2.900 | 2.810 | 2.840 | 197,084 | -0.01(-0.35%) |
Jan 13, 2012 | 2.870 | 2.920 | 2.760 | 2.850 | 264,081 | -0.07(-2.40%) |
Jan 12, 2012 | 2.510 | 2.950 | 2.430 | 2.920 | 932,186 | +0.41(+16.33%) |
Jan 11, 2012 | 2.500 | 2.530 | 2.440 | 2.510 | 173,823 | +0.00(+0.00%) |
Jan 10, 2012 | 2.500 | 2.540 | 2.440 | 2.510 | 239,138 | +0.02(+0.80%) |
Jan 09, 2012 | 2.500 | 2.550 | 2.450 | 2.490 | 563,776 | +0.08(+3.32%) |
Jan 06, 2012 | 2.460 | 2.480 | 2.400 | 2.410 | 133,278 | -0.06(-2.43%) |
Jan 05, 2012 | 2.390 | 2.510 | 2.390 | 2.470 | 122,403 | +0.06(+2.49%) |