Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.238 | 5.238 | 5.162 | 5.190 | 5,253,955 | +0.02(+0.37%) |
Mar 29, 2012 | 5.187 | 5.213 | 5.141 | 5.171 | 3,629,556 | -0.03(-0.61%) |
Mar 28, 2012 | 5.200 | 5.222 | 5.165 | 5.203 | 2,963,713 | -0.01(-0.18%) |
Mar 27, 2012 | 5.206 | 5.216 | 5.184 | 5.213 | 3,236,442 | +0.01(+0.18%) |
Mar 26, 2012 | 5.171 | 5.203 | 5.162 | 5.203 | 2,839,700 | +0.06(+1.11%) |
Mar 23, 2012 | 5.114 | 5.149 | 5.086 | 5.146 | 2,053,385 | +0.03(+0.62%) |
Mar 22, 2012 | 5.146 | 5.159 | 5.111 | 5.114 | 3,651,285 | -0.05(-0.92%) |
Mar 21, 2012 | 5.162 | 5.190 | 5.134 | 5.162 | 3,204,066 | +0.00(+0.00%) |
Mar 20, 2012 | 5.168 | 5.187 | 5.149 | 5.162 | 2,297,052 | -0.04(-0.85%) |
Mar 19, 2012 | 5.127 | 5.206 | 5.105 | 5.206 | 3,882,317 | +0.09(+1.80%) |
Mar 16, 2012 | 5.193 | 5.206 | 5.098 | 5.114 | 5,073,905 | -0.07(-1.41%) |
Mar 15, 2012 | 5.190 | 5.206 | 5.163 | 5.187 | 3,489,821 | -0.00(-0.06%) |
Mar 14, 2012 | 5.225 | 5.244 | 5.174 | 5.190 | 3,622,153 | -0.05(-1.03%) |
Mar 13, 2012 | 5.146 | 5.244 | 5.117 | 5.244 | 5,072,808 | +0.14(+2.74%) |
Mar 12, 2012 | 5.126 | 5.129 | 5.086 | 5.105 | 4,690,817 | +0.00(+0.06%) |
Mar 09, 2012 | 5.117 | 5.120 | 5.089 | 5.101 | 5,646,274 | -0.01(-0.12%) |
Mar 08, 2012 | 5.142 | 5.142 | 5.089 | 5.108 | 7,811,766 | -0.03(-0.66%) |
Mar 07, 2012 | 5.114 | 5.148 | 5.092 | 5.142 | 4,420,597 | +0.05(+0.98%) |
Mar 06, 2012 | 5.145 | 5.160 | 5.080 | 5.092 | 5,881,297 | -0.09(-1.74%) |
Mar 05, 2012 | 5.188 | 5.219 | 5.170 | 5.182 | 4,041,850 | +0.00(+0.00%) |
Mar 02, 2012 | 5.167 | 5.247 | 5.160 | 5.182 | 6,715,373 | +0.02(+0.42%) |
Mar 01, 2012 | 5.213 | 5.213 | 5.151 | 5.160 | 4,310,233 | -0.01(-0.24%) |
Feb 29, 2012 | 5.157 | 5.213 | 5.133 | 5.173 | 6,928,295 | +0.05(+0.91%) |
Feb 28, 2012 | 5.136 | 5.148 | 5.067 | 5.126 | 6,904,873 | +0.07(+1.35%) |
Feb 27, 2012 | 4.980 | 5.074 | 4.953 | 5.058 | 5,300,807 | +0.05(+1.09%) |
Feb 24, 2012 | 5.046 | 5.055 | 4.993 | 5.004 | 4,965,152 | -0.06(-1.16%) |
Feb 23, 2012 | 5.055 | 5.101 | 5.043 | 5.063 | 4,213,643 | +0.01(+0.18%) |
Feb 22, 2012 | 5.095 | 5.111 | 5.025 | 5.053 | 4,923,198 | -0.03(-0.64%) |
Feb 21, 2012 | 5.108 | 5.129 | 5.067 | 5.086 | 5,700,497 | -0.00(-0.06%) |
Feb 17, 2012 | 5.067 | 5.105 | 5.027 | 5.089 | 7,137,831 | +0.05(+0.92%) |
Feb 16, 2012 | 4.990 | 5.055 | 4.977 | 5.043 | 5,401,432 | +0.07(+1.37%) |
Feb 15, 2012 | 5.049 | 5.077 | 4.968 | 4.974 | 6,673,705 | -0.07(-1.41%) |
Feb 14, 2012 | 5.089 | 5.101 | 4.999 | 5.046 | 6,415,266 | -0.05(-0.91%) |
Feb 13, 2012 | 5.074 | 5.092 | 5.030 | 5.092 | 5,207,172 | +0.06(+1.20%) |
Feb 10, 2012 | 5.043 | 5.052 | 4.999 | 5.032 | 4,919,882 | -0.04(-0.70%) |
Feb 09, 2012 | 5.043 | 5.105 | 5.033 | 5.067 | 5,143,690 | +0.03(+0.68%) |
Feb 08, 2012 | 5.024 | 5.043 | 4.971 | 5.033 | 6,275,664 | +0.01(+0.19%) |
Feb 07, 2012 | 5.002 | 5.055 | 5.002 | 5.024 | 5,702,824 | -0.01(-0.18%) |
Feb 06, 2012 | 5.015 | 5.039 | 4.974 | 5.033 | 5,354,608 | +0.00(+0.00%) |
Feb 03, 2012 | 5.002 | 5.043 | 4.946 | 5.033 | 7,108,180 | +0.04(+0.87%) |
Feb 02, 2012 | 4.980 | 5.015 | 4.962 | 4.990 | 4,861,646 | -0.01(-0.12%) |
Feb 01, 2012 | 4.940 | 4.996 | 4.934 | 4.996 | 7,134,489 | +0.08(+1.58%) |
Jan 31, 2012 | 4.962 | 4.971 | 4.918 | 4.918 | 9,320,122 | -0.02(-0.38%) |
Jan 30, 2012 | 4.894 | 4.946 | 4.859 | 4.937 | 4,694,697 | +0.00(+0.06%) |
Jan 27, 2012 | 4.906 | 4.962 | 4.906 | 4.934 | 5,482,232 | -0.00(-0.06%) |
Jan 26, 2012 | 4.922 | 4.945 | 4.894 | 4.937 | 6,613,826 | +0.03(+0.70%) |
Jan 25, 2012 | 4.887 | 4.912 | 4.856 | 4.903 | 5,627,126 | -0.01(-0.13%) |
Jan 24, 2012 | 4.838 | 4.911 | 4.804 | 4.909 | 6,310,948 | +0.04(+0.83%) |
Jan 23, 2012 | 4.881 | 4.928 | 4.859 | 4.869 | 9,707,931 | -0.02(-0.38%) |
Jan 20, 2012 | 4.797 | 4.887 | 4.794 | 4.887 | 36,032,896 | -0.11(-2.11%) |
Jan 19, 2012 | 4.996 | 5.024 | 4.974 | 4.993 | 5,790,839 | +0.03(+0.56%) |
Jan 18, 2012 | 4.956 | 4.980 | 4.922 | 4.965 | 5,602,789 | +0.04(+0.82%) |
Jan 17, 2012 | 4.962 | 4.999 | 4.909 | 4.925 | 4,803,234 | -0.02(-0.50%) |
Jan 13, 2012 | 4.890 | 4.953 | 4.866 | 4.949 | 3,395,838 | +0.02(+0.44%) |
Jan 12, 2012 | 4.934 | 4.962 | 4.912 | 4.928 | 3,758,485 | +0.00(+0.06%) |
Jan 11, 2012 | 4.915 | 4.934 | 4.869 | 4.925 | 3,961,940 | +0.02(+0.32%) |
Jan 10, 2012 | 4.928 | 4.937 | 4.909 | 4.909 | 3,730,764 | +0.03(+0.64%) |
Jan 09, 2012 | 4.909 | 4.915 | 4.859 | 4.878 | 2,353,845 | +0.00(+0.00%) |
Jan 06, 2012 | 4.866 | 4.897 | 4.832 | 4.878 | 3,977,057 | +0.02(+0.38%) |
Jan 05, 2012 | 4.791 | 4.872 | 4.745 | 4.859 | 3,455,408 | +0.05(+0.97%) |