Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.092 | 5.172 | 5.006 | 5.170 | 2,317 | -0.03(-0.56%) |
Mar 29, 2012 | 5.072 | 5.199 | 4.974 | 5.199 | 2,996 | +0.04(+0.78%) |
Mar 28, 2012 | 5.159 | 5.159 | 5.159 | 5.159 | 149 | +0.00(+0.00%) |
Mar 27, 2012 | 5.006 | 5.173 | 5.006 | 5.159 | 11,181 | +0.19(+3.76%) |
Mar 26, 2012 | 4.972 | 5.085 | 4.972 | 4.972 | 2,954 | -0.05(-0.93%) |
Mar 23, 2012 | 5.006 | 5.019 | 4.926 | 5.019 | 9,240 | +0.01(+0.27%) |
Mar 22, 2012 | 4.954 | 5.006 | 4.926 | 5.006 | 3,017 | +0.02(+0.40%) |
Mar 21, 2012 | 4.866 | 5.006 | 4.866 | 4.986 | 3,146 | +0.01(+0.13%) |
Mar 20, 2012 | 4.839 | 5.006 | 4.839 | 4.979 | 8,388 | +0.14(+2.87%) |
Mar 19, 2012 | 5.106 | 5.106 | 4.559 | 4.840 | 14,502 | -0.31(-5.94%) |
Mar 16, 2012 | 5.112 | 5.206 | 5.006 | 5.146 | 11,417 | +0.04(+0.78%) |
Mar 15, 2012 | 4.919 | 5.263 | 4.772 | 5.106 | 4,869 | +0.20(+4.08%) |
Mar 14, 2012 | 4.845 | 4.912 | 4.805 | 4.906 | 18,129 | +0.08(+1.62%) |
Mar 13, 2012 | 4.745 | 4.872 | 4.579 | 4.827 | 46,498 | +0.03(+0.60%) |
Mar 12, 2012 | 4.872 | 4.872 | 4.792 | 4.799 | 8,287 | -0.07(-1.51%) |
Mar 09, 2012 | 4.772 | 4.906 | 4.772 | 4.872 | 17,440 | +0.10(+2.10%) |
Mar 08, 2012 | 4.552 | 4.772 | 4.472 | 4.772 | 24,787 | +0.16(+3.53%) |
Mar 07, 2012 | 4.445 | 4.612 | 4.338 | 4.609 | 34,320 | +0.18(+4.16%) |
Mar 06, 2012 | 4.512 | 4.532 | 4.318 | 4.425 | 25,306 | +0.19(+4.41%) |
Mar 05, 2012 | 4.258 | 4.569 | 4.078 | 4.238 | 13,224 | -0.07(-1.55%) |
Mar 02, 2012 | 4.231 | 4.596 | 4.198 | 4.305 | 13,147 | +0.13(+3.20%) |
Mar 01, 2012 | 4.105 | 4.231 | 4.105 | 4.171 | 2,265 | +0.10(+2.46%) |
Feb 29, 2012 | 4.098 | 4.131 | 4.071 | 4.071 | 2,550 | -0.04(-0.97%) |
Feb 28, 2012 | 4.131 | 4.138 | 4.071 | 4.111 | 11,312 | -0.03(-0.61%) |
Feb 27, 2012 | 4.011 | 4.137 | 4.011 | 4.137 | 1,048 | +0.10(+2.40%) |
Feb 24, 2012 | 4.038 | 4.198 | 3.944 | 4.040 | 12,855 | -0.03(-0.77%) |
Feb 23, 2012 | 4.078 | 4.229 | 4.071 | 4.071 | 3,005 | -0.02(-0.49%) |
Feb 22, 2012 | 4.151 | 4.231 | 4.071 | 4.091 | 2,451 | -0.03(-0.65%) |
Feb 21, 2012 | 4.051 | 4.229 | 3.938 | 4.118 | 7,341 | +0.09(+2.15%) |
Feb 17, 2012 | 4.085 | 4.085 | 3.871 | 4.031 | 11,211 | -0.03(-0.82%) |
Feb 16, 2012 | 4.018 | 4.138 | 3.758 | 4.065 | 12,477 | -0.01(-0.16%) |
Feb 15, 2012 | 3.971 | 4.071 | 3.904 | 4.071 | 6,573 | +0.11(+2.69%) |
Feb 14, 2012 | 3.958 | 4.038 | 3.731 | 3.964 | 8,146 | -0.04(-1.00%) |
Feb 13, 2012 | 4.005 | 4.005 | 4.004 | 4.004 | 824 | +0.06(+1.52%) |
Feb 10, 2012 | 4.038 | 4.098 | 3.944 | 3.944 | 6,667 | -0.17(-4.06%) |
Feb 08, 2012 | 4.178 | 4.111 | 4.111 | 4.111 | 7,791 | -0.13(-2.99%) |
Feb 07, 2012 | 4.085 | 4.238 | 4.085 | 4.238 | 8,066 | +0.13(+3.25%) |
Feb 06, 2012 | 3.971 | 4.215 | 3.798 | 4.105 | 5,314 | +0.23(+5.85%) |
Feb 03, 2012 | 4.002 | 4.238 | 3.878 | 3.878 | 21,112 | -0.07(-1.69%) |
Feb 02, 2012 | 3.831 | 3.944 | 3.804 | 3.944 | 5,557 | +0.15(+3.87%) |
Feb 01, 2012 | 3.751 | 3.804 | 3.671 | 3.798 | 5,423 | -0.07(-1.89%) |
Jan 31, 2012 | 3.638 | 3.871 | 3.638 | 3.871 | 12,050 | +0.25(+7.01%) |
Jan 30, 2012 | 3.684 | 3.684 | 3.604 | 3.617 | 6,543 | -0.05(-1.45%) |
Jan 27, 2012 | 3.671 | 3.671 | 3.664 | 3.671 | 7,042 | +0.07(+1.87%) |
Jan 26, 2012 | 3.584 | 3.664 | 3.571 | 3.603 | 4,205 | -0.05(-1.48%) |
Jan 25, 2012 | 3.557 | 3.657 | 3.557 | 3.657 | 4,139 | +0.09(+2.43%) |
Jan 24, 2012 | 3.504 | 3.571 | 3.504 | 3.571 | 2,069 | +0.00(+0.02%) |
Jan 23, 2012 | 3.517 | 3.570 | 3.504 | 3.570 | 9,091 | +0.00(+0.00%) |
Jan 20, 2012 | 3.644 | 3.644 | 3.537 | 3.570 | 4,842 | -0.03(-0.76%) |
Jan 19, 2012 | 3.504 | 3.597 | 3.504 | 3.597 | 7,341 | +0.16(+4.66%) |
Jan 18, 2012 | 3.411 | 3.437 | 3.404 | 3.437 | 1,947 | +0.01(+0.39%) |
Jan 17, 2012 | 3.244 | 3.431 | 3.244 | 3.424 | 7,813 | +0.18(+5.51%) |
Jan 13, 2012 | 3.237 | 3.277 | 3.237 | 3.245 | 1,087 | -0.05(-1.38%) |
Jan 12, 2012 | 3.210 | 3.317 | 3.104 | 3.290 | 15,498 | -0.03(-1.00%) |
Jan 11, 2012 | 3.324 | 3.324 | 3.177 | 3.324 | 3,431 | +0.13(+3.97%) |
Jan 10, 2012 | 3.164 | 3.197 | 3.124 | 3.197 | 8,131 | +0.03(+1.11%) |
Jan 09, 2012 | 3.063 | 3.162 | 3.063 | 3.162 | 4,405 | +0.07(+2.13%) |
Jan 06, 2012 | 2.997 | 3.104 | 2.997 | 3.096 | 7,346 | +0.11(+3.78%) |
Jan 05, 2012 | 3.063 | 3.063 | 2.950 | 2.983 | 749 | -0.09(-2.83%) |