Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.172 | 5.211 | 5.155 | 5.155 | 99,422 | +0.01(+0.11%) |
Mar 29, 2012 | 5.178 | 5.183 | 5.116 | 5.150 | 30,128 | -0.02(-0.43%) |
Mar 28, 2012 | 5.127 | 5.172 | 5.099 | 5.172 | 36,427 | +0.04(+0.76%) |
Mar 27, 2012 | 5.066 | 5.144 | 5.065 | 5.133 | 76,689 | +0.07(+1.33%) |
Mar 26, 2012 | 4.970 | 5.066 | 4.937 | 5.066 | 99,670 | +0.12(+2.38%) |
Mar 23, 2012 | 4.948 | 4.993 | 4.920 | 4.948 | 56,909 | +0.00(+0.00%) |
Mar 22, 2012 | 4.903 | 4.954 | 4.903 | 4.948 | 43,667 | +0.04(+0.91%) |
Mar 21, 2012 | 4.875 | 4.920 | 4.875 | 4.903 | 29,221 | +0.01(+0.23%) |
Mar 20, 2012 | 4.886 | 4.903 | 4.774 | 4.892 | 21,546 | +0.00(+0.00%) |
Mar 19, 2012 | 4.825 | 4.892 | 4.786 | 4.892 | 44,449 | +0.07(+1.51%) |
Mar 16, 2012 | 4.786 | 4.819 | 4.774 | 4.819 | 66,399 | +0.03(+0.58%) |
Mar 15, 2012 | 4.780 | 4.791 | 4.718 | 4.791 | 45,182 | +0.02(+0.35%) |
Mar 14, 2012 | 4.729 | 4.774 | 4.701 | 4.774 | 43,489 | +0.01(+0.24%) |
Mar 13, 2012 | 4.763 | 4.763 | 4.735 | 4.763 | 53,750 | +0.01(+0.16%) |
Mar 12, 2012 | 4.718 | 4.774 | 4.690 | 4.756 | 64,552 | +0.04(+0.91%) |
Mar 09, 2012 | 4.690 | 4.729 | 4.673 | 4.713 | 77,386 | +0.02(+0.49%) |
Mar 08, 2012 | 4.651 | 4.696 | 4.620 | 4.690 | 67,689 | +0.05(+1.03%) |
Mar 07, 2012 | 4.645 | 4.651 | 4.623 | 4.642 | 15,445 | -0.01(-0.21%) |
Mar 06, 2012 | 4.685 | 4.685 | 4.595 | 4.652 | 30,246 | -0.02(-0.35%) |
Mar 05, 2012 | 4.657 | 4.685 | 4.600 | 4.668 | 23,329 | -0.01(-0.12%) |
Mar 02, 2012 | 4.657 | 4.679 | 4.606 | 4.673 | 36,329 | +0.04(+0.85%) |
Mar 01, 2012 | 4.623 | 4.673 | 4.561 | 4.634 | 36,900 | +0.00(+0.00%) |
Feb 29, 2012 | 4.606 | 4.651 | 4.541 | 4.634 | 78,807 | +0.03(+0.61%) |
Feb 28, 2012 | 4.511 | 4.606 | 4.466 | 4.606 | 58,374 | +0.04(+0.86%) |
Feb 27, 2012 | 4.589 | 4.606 | 4.567 | 4.567 | 15,434 | -0.01(-0.15%) |
Feb 24, 2012 | 4.589 | 4.606 | 4.550 | 4.574 | 6,490 | +0.00(+0.02%) |
Feb 23, 2012 | 4.573 | 4.606 | 4.545 | 4.573 | 15,011 | +0.02(+0.49%) |
Feb 22, 2012 | 4.578 | 4.595 | 4.550 | 4.550 | 19,312 | -0.02(-0.37%) |
Feb 21, 2012 | 4.584 | 4.584 | 4.561 | 4.567 | 15,250 | +0.00(+0.00%) |
Feb 17, 2012 | 4.517 | 4.584 | 4.517 | 4.567 | 59,148 | +0.03(+0.62%) |
Feb 16, 2012 | 4.505 | 4.539 | 4.494 | 4.539 | 5,030 | -0.01(-0.12%) |
Feb 15, 2012 | 4.550 | 4.550 | 4.505 | 4.545 | 17,131 | +0.02(+0.37%) |
Feb 14, 2012 | 4.528 | 4.550 | 4.522 | 4.528 | 12,104 | -0.01(-0.25%) |
Feb 13, 2012 | 4.584 | 4.584 | 4.517 | 4.539 | 32,293 | -0.01(-0.25%) |
Feb 10, 2012 | 4.517 | 4.550 | 4.500 | 4.550 | 7,361 | +0.02(+0.49%) |
Feb 09, 2012 | 4.517 | 4.539 | 4.472 | 4.528 | 29,060 | +0.04(+0.98%) |
Feb 08, 2012 | 4.506 | 4.517 | 4.472 | 4.484 | 25,509 | -0.02(-0.48%) |
Feb 07, 2012 | 4.500 | 4.506 | 4.477 | 4.506 | 4,808 | +0.04(+0.87%) |
Feb 06, 2012 | 4.494 | 4.505 | 4.455 | 4.467 | 21,224 | +0.00(+0.00%) |
Feb 03, 2012 | 4.450 | 4.511 | 4.450 | 4.467 | 26,699 | -0.01(-0.25%) |
Feb 02, 2012 | 4.500 | 4.506 | 4.461 | 4.478 | 2,021 | +0.02(+0.37%) |
Feb 01, 2012 | 4.450 | 4.483 | 4.444 | 4.461 | 4,865 | -0.04(-0.87%) |
Jan 31, 2012 | 4.506 | 4.506 | 4.450 | 4.500 | 13,330 | +0.04(+1.00%) |
Jan 30, 2012 | 4.422 | 4.511 | 4.422 | 4.455 | 20,941 | -0.04(-0.99%) |
Jan 27, 2012 | 4.435 | 4.500 | 4.350 | 4.500 | 63,007 | +0.06(+1.25%) |
Jan 26, 2012 | 4.261 | 4.455 | 4.255 | 4.444 | 28,864 | +0.14(+3.37%) |
Jan 25, 2012 | 4.261 | 4.344 | 4.261 | 4.300 | 33,021 | +0.06(+1.45%) |
Jan 24, 2012 | 4.394 | 4.455 | 4.205 | 4.238 | 20,447 | -0.22(-4.87%) |
Jan 23, 2012 | 4.461 | 4.461 | 4.409 | 4.455 | 11,604 | -0.01(-0.12%) |
Jan 20, 2012 | 4.439 | 4.461 | 4.428 | 4.461 | 25,625 | +0.04(+0.88%) |
Jan 19, 2012 | 4.439 | 4.455 | 4.355 | 4.422 | 18,147 | +0.01(+0.25%) |
Jan 18, 2012 | 4.394 | 4.450 | 4.394 | 4.411 | 18,404 | -0.02(-0.38%) |
Jan 17, 2012 | 4.422 | 4.428 | 4.305 | 4.428 | 16,851 | +0.03(+0.76%) |
Jan 13, 2012 | 4.339 | 4.405 | 4.339 | 4.394 | 18,231 | +0.06(+1.28%) |
Jan 12, 2012 | 4.344 | 4.355 | 4.300 | 4.339 | 11,827 | +0.01(+0.13%) |
Jan 11, 2012 | 4.344 | 4.344 | 4.283 | 4.333 | 16,892 | -0.01(-0.26%) |
Jan 10, 2012 | 4.316 | 4.344 | 4.265 | 4.344 | 25,130 | +0.07(+1.69%) |
Jan 09, 2012 | 4.350 | 4.350 | 4.264 | 4.272 | 13,094 | -0.07(-1.67%) |
Jan 06, 2012 | 4.355 | 4.355 | 4.307 | 4.344 | 23,415 | +0.00(+0.00%) |
Jan 05, 2012 | 4.311 | 4.355 | 4.311 | 4.344 | 21,756 | +0.06(+1.43%) |