Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.790 | 4.750 | 4.750 | 4.750 | 3,100 | +0.00(+0.00%) |
Mar 28, 2012 | 4.860 | 4.750 | 4.750 | 4.750 | 1,400 | -0.04(-0.86%) |
Mar 27, 2012 | 4.680 | 4.791 | 4.680 | 4.791 | 3,774 | -0.01(-0.19%) |
Mar 26, 2012 | 4.630 | 4.800 | 4.600 | 4.800 | 1,900 | -0.05(-1.03%) |
Mar 23, 2012 | 4.740 | 4.850 | 4.610 | 4.850 | 5,390 | +0.04(+0.83%) |
Mar 22, 2012 | 4.640 | 4.970 | 4.640 | 4.810 | 5,304 | +0.26(+5.71%) |
Mar 21, 2012 | 4.760 | 4.760 | 4.550 | 4.550 | 4,852 | -0.10(-2.15%) |
Mar 20, 2012 | 4.628 | 4.650 | 4.628 | 4.650 | 500 | +0.05(+1.09%) |
Mar 19, 2012 | 4.590 | 4.600 | 4.550 | 4.600 | 5,500 | +0.05(+1.10%) |
Mar 16, 2012 | 4.720 | 4.800 | 4.550 | 4.550 | 21,912 | -0.15(-3.19%) |
Mar 15, 2012 | 4.550 | 4.850 | 4.550 | 4.700 | 8,800 | +0.11(+2.40%) |
Mar 14, 2012 | 4.560 | 4.700 | 4.500 | 4.590 | 13,282 | +0.04(+0.88%) |
Mar 13, 2012 | 4.560 | 4.750 | 4.510 | 4.550 | 22,808 | -0.15(-3.19%) |
Mar 12, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 700 | +0.00(+0.00%) |
Mar 09, 2012 | 4.640 | 4.700 | 4.600 | 4.700 | 17,616 | +0.01(+0.22%) |
Mar 08, 2012 | 4.680 | 4.730 | 4.650 | 4.690 | 10,267 | -0.06(-1.27%) |
Mar 07, 2012 | 4.730 | 4.805 | 4.660 | 4.750 | 7,555 | -0.01(-0.21%) |
Mar 06, 2012 | 4.760 | 4.760 | 4.760 | 4.760 | 500 | -0.12(-2.46%) |
Mar 05, 2012 | 4.880 | 4.880 | 4.880 | 4.880 | 500 | -0.02(-0.37%) |
Mar 02, 2012 | 4.820 | 4.900 | 4.800 | 4.898 | 4,832 | +0.08(+1.62%) |
Mar 01, 2012 | 4.810 | 4.820 | 4.780 | 4.820 | 1,805 | -0.13(-2.62%) |
Feb 29, 2012 | 4.880 | 4.950 | 4.860 | 4.950 | 4,800 | +0.07(+1.43%) |
Feb 28, 2012 | 4.820 | 4.950 | 4.820 | 4.880 | 5,130 | -0.01(-0.20%) |
Feb 27, 2012 | 4.960 | 4.960 | 4.818 | 4.890 | 7,475 | -0.06(-1.21%) |
Feb 24, 2012 | 4.790 | 4.970 | 4.780 | 4.950 | 4,526 | +0.11(+2.27%) |
Feb 23, 2012 | 4.660 | 4.840 | 4.660 | 4.840 | 13,075 | +0.08(+1.68%) |
Feb 22, 2012 | 4.790 | 4.870 | 4.670 | 4.760 | 11,533 | -0.04(-0.83%) |
Feb 21, 2012 | 4.740 | 4.890 | 4.740 | 4.800 | 5,599 | -0.08(-1.73%) |
Feb 17, 2012 | 4.800 | 4.887 | 4.770 | 4.885 | 2,269 | +0.03(+0.55%) |
Feb 16, 2012 | 4.900 | 4.900 | 4.800 | 4.858 | 15,870 | -0.14(-2.84%) |
Feb 15, 2012 | 4.900 | 5.040 | 4.900 | 5.000 | 5,000 | +0.02(+0.40%) |
Feb 14, 2012 | 4.960 | 4.980 | 4.960 | 4.980 | 1,420 | +0.06(+1.22%) |
Feb 13, 2012 | 4.960 | 5.000 | 4.900 | 4.920 | 3,400 | -0.05(-1.06%) |
Feb 10, 2012 | 5.000 | 5.000 | 4.880 | 4.973 | 3,165 | +0.01(+0.19%) |
Feb 09, 2012 | 4.990 | 4.990 | 4.900 | 4.963 | 13,381 | -0.03(-0.54%) |
Feb 08, 2012 | 4.880 | 4.990 | 4.860 | 4.990 | 6,195 | +0.09(+1.83%) |
Feb 07, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.03(-0.59%) |
Feb 06, 2012 | 4.910 | 4.929 | 4.860 | 4.929 | 4,166 | -0.07(-1.42%) |
Feb 03, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 800 | -0.09(-1.77%) |
Feb 02, 2012 | 5.010 | 5.090 | 5.010 | 5.090 | 3,400 | +0.09(+1.80%) |
Feb 01, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 1,550 | +0.00(+0.00%) |
Jan 31, 2012 | 4.990 | 5.000 | 4.990 | 5.000 | 800 | +0.05(+1.01%) |
Jan 30, 2012 | 4.880 | 4.950 | 4.880 | 4.950 | 850 | +0.07(+1.43%) |
Jan 27, 2012 | 4.960 | 4.960 | 4.880 | 4.880 | 350 | +0.03(+0.62%) |
Jan 25, 2012 | 4.930 | 4.850 | 4.850 | 4.850 | 2,600 | -0.15(-3.00%) |
Jan 24, 2012 | 4.900 | 5.000 | 4.900 | 5.000 | 1,400 | +0.07(+1.42%) |
Jan 23, 2012 | 4.900 | 4.980 | 4.830 | 4.930 | 2,149 | -0.05(-1.00%) |
Jan 20, 2012 | 4.840 | 4.990 | 4.840 | 4.980 | 1,700 | +0.21(+4.40%) |
Jan 19, 2012 | 5.000 | 5.000 | 4.770 | 4.770 | 10,093 | -0.23(-4.60%) |
Jan 18, 2012 | 4.930 | 5.000 | 4.930 | 5.000 | 9,575 | +0.12(+2.46%) |
Jan 17, 2012 | 4.850 | 4.880 | 4.850 | 4.880 | 2,436 | -0.11(-2.20%) |
Jan 12, 2012 | 4.980 | 4.990 | 4.990 | 4.990 | 8,500 | +0.01(+0.20%) |
Jan 11, 2012 | 4.950 | 4.980 | 4.950 | 4.980 | 13,430 | +0.13(+2.68%) |
Jan 10, 2012 | 4.930 | 4.952 | 4.850 | 4.850 | 7,550 | -0.05(-1.02%) |
Jan 09, 2012 | 4.850 | 4.900 | 4.850 | 4.900 | 950 | -0.05(-1.01%) |