Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.927 | 5.077 | 4.865 | 4.918 | 336,716 | +0.01(+0.18%) |
Mar 29, 2012 | 4.812 | 4.989 | 4.776 | 4.909 | 323,497 | +0.05(+1.09%) |
Mar 28, 2012 | 4.821 | 4.899 | 4.732 | 4.856 | 274,883 | +0.04(+0.73%) |
Mar 27, 2012 | 4.874 | 4.980 | 4.812 | 4.821 | 270,753 | -0.04(-0.91%) |
Mar 26, 2012 | 4.803 | 4.891 | 4.750 | 4.865 | 280,875 | +0.14(+3.00%) |
Mar 23, 2012 | 4.759 | 4.759 | 4.652 | 4.723 | 242,124 | -0.04(-0.74%) |
Mar 22, 2012 | 4.785 | 4.874 | 4.723 | 4.759 | 237,947 | -0.10(-2.00%) |
Mar 21, 2012 | 4.953 | 5.015 | 4.767 | 4.856 | 433,545 | -0.05(-1.08%) |
Mar 20, 2012 | 5.006 | 5.059 | 4.900 | 4.909 | 310,983 | -0.16(-3.14%) |
Mar 19, 2012 | 5.219 | 5.254 | 5.059 | 5.068 | 532,287 | -0.14(-2.72%) |
Mar 16, 2012 | 4.865 | 5.245 | 4.785 | 5.210 | 955,554 | +0.32(+6.51%) |
Mar 15, 2012 | 5.059 | 5.104 | 4.750 | 4.891 | 796,437 | -0.22(-4.33%) |
Mar 14, 2012 | 4.024 | 5.130 | 4.024 | 5.112 | 1,842,533 | +1.06(+26.20%) |
Mar 13, 2012 | 3.918 | 4.069 | 3.901 | 4.051 | 296,716 | +0.19(+4.81%) |
Mar 12, 2012 | 3.910 | 3.923 | 3.839 | 3.865 | 85,547 | -0.05(-1.35%) |
Mar 09, 2012 | 3.821 | 3.945 | 3.795 | 3.918 | 153,629 | +0.09(+2.31%) |
Mar 08, 2012 | 3.830 | 3.839 | 3.759 | 3.830 | 136,584 | +0.03(+0.70%) |
Mar 07, 2012 | 3.786 | 3.848 | 3.759 | 3.803 | 173,580 | +0.03(+0.70%) |
Mar 06, 2012 | 3.874 | 3.918 | 3.777 | 3.777 | 280,623 | -0.13(-3.39%) |
Mar 05, 2012 | 3.839 | 3.918 | 3.830 | 3.910 | 218,552 | +0.08(+2.08%) |
Mar 02, 2012 | 4.122 | 4.131 | 3.830 | 3.830 | 343,054 | -0.28(-6.88%) |
Mar 01, 2012 | 4.166 | 4.201 | 4.095 | 4.113 | 366,549 | -0.04(-1.06%) |
Feb 29, 2012 | 4.246 | 4.281 | 4.157 | 4.157 | 351,530 | -0.08(-1.88%) |
Feb 28, 2012 | 4.263 | 4.281 | 4.184 | 4.237 | 230,777 | +0.01(+0.21%) |
Feb 27, 2012 | 4.184 | 4.290 | 4.157 | 4.228 | 292,593 | +0.01(+0.21%) |
Feb 24, 2012 | 4.042 | 4.299 | 4.042 | 4.219 | 424,538 | +0.17(+4.15%) |
Feb 23, 2012 | 3.927 | 4.051 | 3.892 | 4.051 | 174,421 | +0.12(+3.15%) |
Feb 22, 2012 | 4.007 | 4.033 | 3.927 | 3.927 | 164,253 | -0.08(-1.99%) |
Feb 21, 2012 | 4.042 | 4.069 | 3.954 | 4.007 | 121,834 | -0.04(-1.09%) |
Feb 17, 2012 | 4.086 | 4.095 | 3.998 | 4.051 | 129,851 | +0.00(+0.00%) |
Feb 16, 2012 | 3.910 | 4.078 | 3.910 | 4.051 | 192,576 | +0.14(+3.62%) |
Feb 15, 2012 | 3.954 | 3.989 | 3.883 | 3.910 | 188,112 | -0.02(-0.45%) |
Feb 14, 2012 | 3.971 | 4.016 | 3.892 | 3.927 | 123,594 | -0.06(-1.55%) |
Feb 13, 2012 | 4.007 | 4.033 | 3.936 | 3.989 | 213,701 | +0.04(+1.12%) |
Feb 10, 2012 | 4.069 | 4.086 | 3.945 | 3.945 | 130,906 | -0.19(-4.70%) |
Feb 09, 2012 | 4.166 | 4.175 | 4.104 | 4.139 | 117,131 | -0.01(-0.21%) |
Feb 08, 2012 | 4.104 | 4.237 | 4.078 | 4.148 | 172,429 | +0.07(+1.74%) |
Feb 07, 2012 | 4.113 | 4.175 | 4.078 | 4.078 | 204,383 | -0.04(-1.07%) |
Feb 06, 2012 | 4.069 | 4.166 | 4.042 | 4.122 | 148,536 | +0.03(+0.65%) |
Feb 03, 2012 | 3.963 | 4.131 | 3.954 | 4.095 | 324,322 | +0.15(+3.81%) |
Feb 02, 2012 | 3.892 | 3.971 | 3.839 | 3.945 | 317,706 | +0.07(+1.83%) |
Feb 01, 2012 | 3.768 | 3.883 | 3.750 | 3.874 | 890,006 | +0.13(+3.55%) |
Jan 31, 2012 | 3.715 | 3.759 | 3.644 | 3.741 | 261,113 | +0.07(+1.93%) |
Jan 30, 2012 | 3.662 | 3.733 | 3.653 | 3.671 | 186,491 | -0.03(-0.72%) |
Jan 27, 2012 | 3.706 | 3.768 | 3.644 | 3.697 | 191,559 | -0.04(-1.18%) |
Jan 26, 2012 | 3.777 | 3.803 | 3.671 | 3.741 | 259,368 | -0.02(-0.47%) |
Jan 25, 2012 | 3.750 | 3.812 | 3.715 | 3.759 | 368,804 | -0.01(-0.23%) |
Jan 24, 2012 | 3.697 | 3.777 | 3.627 | 3.768 | 244,993 | +0.04(+0.95%) |
Jan 23, 2012 | 3.715 | 3.750 | 3.649 | 3.733 | 109,013 | +0.00(+0.00%) |
Jan 20, 2012 | 3.644 | 3.777 | 3.635 | 3.733 | 348,031 | +0.10(+2.68%) |
Jan 19, 2012 | 3.565 | 3.653 | 3.503 | 3.635 | 546,459 | +0.10(+2.75%) |
Jan 18, 2012 | 3.520 | 3.573 | 3.494 | 3.538 | 676,131 | +0.03(+0.76%) |
Jan 17, 2012 | 3.573 | 3.609 | 3.494 | 3.511 | 544,452 | -0.03(-0.75%) |
Jan 13, 2012 | 3.600 | 3.635 | 3.503 | 3.538 | 597,015 | -0.11(-2.91%) |
Jan 12, 2012 | 3.653 | 3.680 | 3.556 | 3.644 | 500,224 | -0.01(-0.24%) |
Jan 11, 2012 | 3.343 | 3.680 | 3.343 | 3.653 | 1,035,254 | +0.34(+10.13%) |
Jan 10, 2012 | 3.476 | 3.494 | 3.299 | 3.317 | 594,521 | -0.11(-3.35%) |
Jan 09, 2012 | 3.582 | 3.626 | 3.405 | 3.432 | 640,696 | -0.12(-3.48%) |
Jan 06, 2012 | 3.662 | 3.706 | 3.538 | 3.556 | 437,415 | -0.12(-3.37%) |
Jan 05, 2012 | 3.609 | 3.680 | 3.538 | 3.680 | 439,057 | +0.06(+1.71%) |