Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.665 | 5.822 | 5.508 | 5.704 | 12,956 | +0.35(+6.62%) |
Mar 29, 2012 | 5.335 | 5.350 | 5.335 | 5.350 | 6,921 | -0.01(-0.15%) |
Mar 28, 2012 | 5.358 | 5.358 | 5.358 | 5.358 | 508 | +0.01(+0.15%) |
Mar 27, 2012 | 5.342 | 5.350 | 5.311 | 5.350 | 9,595 | +0.08(+1.49%) |
Mar 26, 2012 | 5.342 | 5.350 | 5.272 | 5.272 | 2,605 | -0.06(-1.18%) |
Mar 23, 2012 | 5.335 | 5.335 | 5.335 | 5.335 | 127 | +0.02(+0.30%) |
Mar 22, 2012 | 5.350 | 5.390 | 5.319 | 5.319 | 3,558 | +0.00(+0.00%) |
Mar 21, 2012 | 5.382 | 5.382 | 5.311 | 5.319 | 1,398 | +0.01(+0.15%) |
Mar 20, 2012 | 5.366 | 5.366 | 5.311 | 5.311 | 2,456 | -0.08(-1.46%) |
Mar 19, 2012 | 5.335 | 5.500 | 5.287 | 5.390 | 11,731 | +0.12(+2.24%) |
Mar 16, 2012 | 5.303 | 5.319 | 5.248 | 5.272 | 25,673 | +0.01(+0.15%) |
Mar 15, 2012 | 5.185 | 5.350 | 5.185 | 5.264 | 8,163 | +0.00(+0.00%) |
Mar 14, 2012 | 5.224 | 5.295 | 5.193 | 5.264 | 6,159 | +0.03(+0.60%) |
Mar 13, 2012 | 5.154 | 5.295 | 5.154 | 5.232 | 1,525 | +0.08(+1.53%) |
Mar 12, 2012 | 5.216 | 5.232 | 5.146 | 5.154 | 1,525 | -0.02(-0.46%) |
Mar 09, 2012 | 5.138 | 5.185 | 5.122 | 5.177 | 7,053 | +0.06(+1.08%) |
Mar 08, 2012 | 5.138 | 5.193 | 5.122 | 5.122 | 4,067 | +0.01(+0.15%) |
Mar 07, 2012 | 5.154 | 5.154 | 5.114 | 5.114 | 1,143 | -0.07(-1.37%) |
Mar 06, 2012 | 5.201 | 5.201 | 5.114 | 5.185 | 8,898 | -0.09(-1.64%) |
Mar 05, 2012 | 5.272 | 5.272 | 5.272 | 5.272 | 889 | +0.00(+0.00%) |
Mar 02, 2012 | 5.303 | 5.311 | 5.256 | 5.272 | 1,270 | +0.05(+0.90%) |
Mar 01, 2012 | 5.216 | 5.390 | 5.209 | 5.224 | 5,360 | -0.05(-0.90%) |
Feb 29, 2012 | 5.240 | 5.429 | 5.240 | 5.272 | 2,370 | +0.06(+1.21%) |
Feb 28, 2012 | 5.201 | 5.240 | 5.201 | 5.209 | 1,270 | +0.01(+0.15%) |
Feb 27, 2012 | 5.311 | 5.311 | 5.201 | 5.201 | 2,414 | -0.07(-1.34%) |
Feb 24, 2012 | 5.272 | 5.272 | 5.272 | 5.272 | 1,270 | -0.05(-0.89%) |
Feb 23, 2012 | 5.319 | 5.319 | 5.319 | 5.319 | 381 | -0.02(-0.30%) |
Feb 22, 2012 | 5.319 | 5.335 | 5.201 | 5.335 | 762 | +0.01(+0.26%) |
Feb 21, 2012 | 5.321 | 5.321 | 5.321 | 5.321 | 1,270 | -0.03(-0.55%) |
Feb 17, 2012 | 5.335 | 5.350 | 5.201 | 5.350 | 31,853 | +0.04(+0.74%) |
Feb 16, 2012 | 5.335 | 5.350 | 5.279 | 5.311 | 11,847 | +0.04(+0.73%) |
Feb 15, 2012 | 5.350 | 5.350 | 5.272 | 5.272 | 2,669 | -0.08(-1.46%) |
Feb 14, 2012 | 5.421 | 5.421 | 5.272 | 5.350 | 1,970 | -0.08(-1.45%) |
Feb 13, 2012 | 5.500 | 5.500 | 5.287 | 5.429 | 1,715 | -0.01(-0.14%) |
Feb 10, 2012 | 5.429 | 5.500 | 5.272 | 5.437 | 3,209 | +0.01(+0.14%) |
Feb 09, 2012 | 5.350 | 5.468 | 5.311 | 5.429 | 11,148 | +0.06(+1.17%) |
Feb 08, 2012 | 5.264 | 5.366 | 5.193 | 5.366 | 5,846 | +0.17(+3.33%) |
Feb 07, 2012 | 5.279 | 5.279 | 5.114 | 5.193 | 29,422 | -0.13(-2.37%) |
Feb 06, 2012 | 5.201 | 5.319 | 5.193 | 5.319 | 32,431 | +0.13(+2.42%) |
Feb 03, 2012 | 5.232 | 5.272 | 5.169 | 5.193 | 32,526 | +0.03(+0.61%) |
Feb 02, 2012 | 5.264 | 5.468 | 5.114 | 5.161 | 46,535 | +0.34(+7.01%) |
Feb 01, 2012 | 4.957 | 4.957 | 4.823 | 4.823 | 9,247 | -0.10(-2.08%) |
Jan 31, 2012 | 4.839 | 4.941 | 4.799 | 4.925 | 22,844 | +0.09(+1.79%) |
Jan 30, 2012 | 4.918 | 4.918 | 4.839 | 4.839 | 4,534 | +0.00(+0.00%) |
Jan 27, 2012 | 4.839 | 4.839 | 4.839 | 4.839 | 1,270 | +0.02(+0.33%) |
Jan 26, 2012 | 4.815 | 4.831 | 4.815 | 4.823 | 3,235 | -0.08(-1.61%) |
Jan 25, 2012 | 4.721 | 4.902 | 4.721 | 4.902 | 11,452 | +0.20(+4.18%) |
Jan 24, 2012 | 4.642 | 4.799 | 4.642 | 4.705 | 14,595 | -0.20(-4.01%) |
Jan 23, 2012 | 5.036 | 5.036 | 4.902 | 4.902 | 3,183 | -0.13(-2.66%) |
Jan 20, 2012 | 4.705 | 5.036 | 4.524 | 5.036 | 23,299 | +0.55(+12.28%) |
Jan 19, 2012 | 4.146 | 4.642 | 4.131 | 4.485 | 50,088 | +0.35(+8.57%) |
Jan 18, 2012 | 4.170 | 4.170 | 4.131 | 4.131 | 1,652 | -0.04(-0.94%) |
Jan 17, 2012 | 4.170 | 4.209 | 4.170 | 4.170 | 6,100 | -0.04(-0.93%) |
Jan 13, 2012 | 4.170 | 4.209 | 4.131 | 4.209 | 3,200 | -0.06(-1.29%) |
Jan 12, 2012 | 4.154 | 4.264 | 4.154 | 4.264 | 3,685 | +0.13(+3.24%) |
Jan 11, 2012 | 4.178 | 4.178 | 4.091 | 4.131 | 4,056 | -0.06(-1.50%) |
Jan 10, 2012 | 4.186 | 4.194 | 4.186 | 4.194 | 254 | +0.06(+1.52%) |
Jan 09, 2012 | 4.131 | 4.131 | 4.131 | 4.131 | 3,050 | +0.00(+0.00%) |
Jan 06, 2012 | 4.146 | 4.146 | 4.131 | 4.131 | 8,134 | -0.02(-0.38%) |
Jan 05, 2012 | 4.335 | 4.371 | 4.131 | 4.146 | 15,566 | -0.22(-5.04%) |