Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.913 | 4.913 | 4.913 | 4.913 | 220 | -0.05(-0.92%) |
Mar 29, 2012 | 4.958 | 4.958 | 4.958 | 4.958 | 110 | +0.00(+0.00%) |
Mar 28, 2012 | 4.958 | 4.958 | 4.958 | 4.958 | 220 | -0.14(-2.67%) |
Mar 27, 2012 | 4.861 | 5.148 | 4.861 | 5.095 | 5,914 | +0.04(+0.89%) |
Mar 23, 2012 | 4.861 | 5.050 | 5.050 | 5.050 | 2,003 | +0.00(+0.00%) |
Mar 22, 2012 | 4.996 | 5.050 | 4.996 | 5.050 | 1,220 | +0.04(+0.72%) |
Mar 21, 2012 | 4.870 | 5.014 | 4.870 | 5.014 | 779 | -0.02(-0.38%) |
Mar 16, 2012 | 5.005 | 5.033 | 5.033 | 5.033 | 3,784 | +0.17(+3.53%) |
Mar 15, 2012 | 4.978 | 4.978 | 4.816 | 4.861 | 3,461 | -0.19(-3.74%) |
Mar 13, 2012 | 4.807 | 5.050 | 5.050 | 5.050 | 1,446 | +0.26(+5.44%) |
Mar 12, 2012 | 4.789 | 4.789 | 4.789 | 4.789 | 222 | +0.01(+0.17%) |
Mar 09, 2012 | 4.780 | 4.996 | 4.780 | 4.781 | 796 | -0.16(-3.26%) |
Mar 08, 2012 | 4.771 | 4.951 | 4.771 | 4.942 | 873 | +0.17(+3.58%) |
Mar 07, 2012 | 5.056 | 5.056 | 4.771 | 4.771 | 862 | -0.08(-1.66%) |
Mar 06, 2012 | 4.852 | 4.852 | 4.762 | 4.852 | 1,988 | -0.09(-1.82%) |
Mar 05, 2012 | 5.014 | 5.014 | 4.915 | 4.942 | 4,813 | -0.05(-1.08%) |
Mar 01, 2012 | 5.023 | 4.996 | 4.996 | 4.996 | 1,892 | -0.10(-1.94%) |
Feb 29, 2012 | 4.978 | 5.157 | 4.978 | 5.095 | 6,476 | +0.11(+2.16%) |
Feb 28, 2012 | 4.969 | 5.121 | 4.969 | 4.987 | 667 | +0.02(+0.36%) |
Feb 27, 2012 | 5.014 | 5.014 | 4.951 | 4.969 | 1,277 | +0.01(+0.18%) |
Feb 24, 2012 | 5.014 | 5.211 | 4.960 | 4.960 | 1,616 | -0.12(-2.30%) |
Feb 23, 2012 | 5.256 | 5.274 | 5.005 | 5.077 | 4,190 | -0.17(-3.25%) |
Feb 22, 2012 | 5.247 | 5.247 | 5.247 | 5.247 | 1,112 | +0.10(+1.91%) |
Feb 21, 2012 | 4.969 | 5.149 | 4.969 | 5.149 | 5,319 | -0.03(-0.51%) |
Feb 17, 2012 | 4.942 | 5.282 | 4.942 | 5.175 | 4,160 | +0.14(+2.86%) |
Feb 16, 2012 | 5.014 | 5.032 | 5.014 | 5.032 | 556 | -0.05(-1.06%) |
Feb 15, 2012 | 5.283 | 5.283 | 5.045 | 5.086 | 2,872 | -0.22(-4.07%) |
Feb 14, 2012 | 5.328 | 5.346 | 5.168 | 5.301 | 4,886 | -0.03(-0.51%) |
Feb 13, 2012 | 5.184 | 5.328 | 5.166 | 5.328 | 7,345 | +0.07(+1.37%) |
Feb 10, 2012 | 5.283 | 5.301 | 5.256 | 5.256 | 3,411 | -0.01(-0.17%) |
Feb 09, 2012 | 5.265 | 5.265 | 5.265 | 5.265 | 3,877 | +0.01(+0.17%) |
Feb 08, 2012 | 5.292 | 5.301 | 5.166 | 5.256 | 3,181 | +0.05(+1.04%) |
Feb 07, 2012 | 4.951 | 5.328 | 4.942 | 5.202 | 22,728 | +0.22(+4.33%) |
Feb 06, 2012 | 4.960 | 4.987 | 4.942 | 4.987 | 3,539 | -0.10(-1.95%) |
Feb 03, 2012 | 4.943 | 5.193 | 4.943 | 5.086 | 1,462 | -0.08(-1.57%) |
Feb 02, 2012 | 5.077 | 5.166 | 5.077 | 5.166 | 7,668 | +0.14(+2.86%) |
Feb 01, 2012 | 5.023 | 5.023 | 4.944 | 5.023 | 556 | +0.00(+0.00%) |
Jan 31, 2012 | 5.023 | 5.032 | 4.942 | 5.023 | 1,730 | -0.01(-0.18%) |
Jan 30, 2012 | 4.915 | 5.032 | 4.915 | 5.032 | 890 | +0.01(+0.18%) |
Jan 27, 2012 | 4.969 | 5.023 | 4.915 | 5.023 | 1,326 | +0.00(+0.00%) |
Jan 26, 2012 | 5.166 | 5.166 | 4.951 | 5.023 | 2,783 | -0.16(-3.18%) |
Jan 25, 2012 | 5.202 | 5.256 | 5.188 | 5.188 | 2,148 | +0.08(+1.47%) |
Jan 24, 2012 | 5.041 | 5.202 | 5.032 | 5.113 | 1,001 | +0.01(+0.25%) |
Jan 23, 2012 | 5.166 | 5.256 | 5.100 | 5.100 | 8,627 | -0.16(-2.97%) |
Jan 20, 2012 | 5.211 | 5.301 | 5.211 | 5.256 | 5,016 | +0.06(+1.21%) |
Jan 19, 2012 | 5.238 | 5.301 | 4.996 | 5.193 | 4,257 | +0.11(+2.12%) |
Jan 18, 2012 | 5.166 | 5.166 | 4.994 | 5.086 | 2,606 | -0.11(-2.08%) |
Jan 17, 2012 | 5.211 | 5.211 | 5.109 | 5.193 | 3,362 | +0.04(+0.70%) |
Jan 13, 2012 | 5.211 | 5.211 | 5.157 | 5.157 | 556 | -0.05(-1.03%) |
Jan 12, 2012 | 5.157 | 5.211 | 5.067 | 5.211 | 1,263 | +0.03(+0.52%) |
Jan 11, 2012 | 5.184 | 5.225 | 5.121 | 5.184 | 1,776 | +0.02(+0.35%) |
Jan 10, 2012 | 4.969 | 5.247 | 4.875 | 5.166 | 445 | -0.08(-1.54%) |
Jan 09, 2012 | 5.166 | 5.256 | 4.870 | 5.247 | 2,838 | +0.08(+1.57%) |
Jan 06, 2012 | 4.879 | 5.229 | 4.861 | 5.166 | 2,924 | +0.22(+4.36%) |
Jan 05, 2012 | 4.699 | 4.951 | 4.699 | 4.951 | 1,669 | +0.13(+2.80%) |