Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.925 | 4.938 | 4.912 | 4.934 | 221,812 | +0.03(+0.64%) |
Mar 29, 2012 | 4.889 | 4.907 | 4.876 | 4.903 | 156,477 | -0.01(-0.27%) |
Mar 28, 2012 | 4.956 | 4.965 | 4.903 | 4.916 | 316,139 | -0.04(-0.82%) |
Mar 27, 2012 | 4.961 | 4.970 | 4.952 | 4.956 | 127,269 | -0.00(-0.09%) |
Mar 26, 2012 | 4.925 | 4.961 | 4.925 | 4.961 | 433,672 | +0.06(+1.19%) |
Mar 23, 2012 | 4.894 | 4.912 | 4.879 | 4.903 | 354,467 | +0.02(+0.46%) |
Mar 22, 2012 | 4.916 | 4.921 | 4.871 | 4.880 | 310,941 | -0.07(-1.36%) |
Mar 21, 2012 | 4.925 | 4.961 | 4.921 | 4.947 | 239,446 | +0.02(+0.46%) |
Mar 20, 2012 | 4.929 | 4.947 | 4.916 | 4.925 | 365,022 | -0.03(-0.63%) |
Mar 19, 2012 | 4.938 | 4.965 | 4.929 | 4.956 | 352,815 | +0.01(+0.27%) |
Mar 16, 2012 | 4.938 | 4.943 | 4.929 | 4.943 | 238,117 | +0.01(+0.18%) |
Mar 15, 2012 | 4.903 | 4.934 | 4.903 | 4.934 | 230,190 | +0.03(+0.64%) |
Mar 14, 2012 | 4.898 | 4.929 | 4.898 | 4.903 | 355,760 | -0.00(-0.09%) |
Mar 13, 2012 | 4.844 | 4.912 | 4.844 | 4.907 | 348,774 | +0.07(+1.49%) |
Mar 12, 2012 | 4.831 | 4.840 | 4.817 | 4.835 | 270,103 | -0.00(-0.09%) |
Mar 09, 2012 | 4.844 | 4.858 | 4.840 | 4.840 | 236,399 | +0.00(+0.09%) |
Mar 08, 2012 | 4.808 | 4.844 | 4.808 | 4.835 | 176,356 | +0.05(+1.03%) |
Mar 07, 2012 | 4.763 | 4.786 | 4.741 | 4.786 | 383,695 | +0.03(+0.66%) |
Mar 06, 2012 | 4.768 | 4.768 | 4.732 | 4.754 | 257,260 | -0.07(-1.49%) |
Mar 05, 2012 | 4.844 | 4.844 | 4.808 | 4.826 | 262,481 | -0.03(-0.56%) |
Mar 02, 2012 | 4.858 | 4.858 | 4.831 | 4.853 | 154,915 | -0.00(-0.09%) |
Mar 01, 2012 | 4.840 | 4.867 | 4.835 | 4.858 | 550,572 | +0.03(+0.65%) |
Feb 29, 2012 | 4.853 | 4.871 | 4.826 | 4.826 | 409,115 | -0.02(-0.37%) |
Feb 28, 2012 | 4.826 | 4.853 | 4.826 | 4.844 | 399,295 | +0.01(+0.19%) |
Feb 27, 2012 | 4.813 | 4.844 | 4.786 | 4.835 | 293,496 | +0.01(+0.19%) |
Feb 24, 2012 | 4.822 | 4.844 | 4.822 | 4.826 | 154,632 | +0.00(+0.09%) |
Feb 23, 2012 | 4.808 | 4.827 | 4.793 | 4.822 | 180,213 | +0.02(+0.47%) |
Feb 22, 2012 | 4.808 | 4.831 | 4.795 | 4.799 | 240,961 | -0.02(-0.47%) |
Feb 21, 2012 | 4.831 | 4.853 | 4.813 | 4.822 | 240,908 | -0.01(-0.19%) |
Feb 17, 2012 | 4.849 | 4.855 | 4.817 | 4.831 | 279,113 | +0.00(+0.09%) |
Feb 16, 2012 | 4.786 | 4.831 | 4.772 | 4.826 | 236,818 | +0.06(+1.32%) |
Feb 15, 2012 | 4.817 | 4.817 | 4.763 | 4.763 | 252,081 | -0.03(-0.66%) |
Feb 14, 2012 | 4.795 | 4.800 | 4.772 | 4.795 | 348,745 | -0.01(-0.19%) |
Feb 13, 2012 | 4.813 | 4.826 | 4.786 | 4.804 | 319,651 | +0.03(+0.66%) |
Feb 10, 2012 | 4.786 | 4.794 | 4.763 | 4.772 | 426,869 | -0.04(-0.84%) |
Feb 09, 2012 | 4.817 | 4.835 | 4.786 | 4.813 | 441,795 | +0.01(+0.19%) |
Feb 08, 2012 | 4.804 | 4.813 | 4.781 | 4.804 | 317,877 | +0.00(+0.09%) |
Feb 07, 2012 | 4.777 | 4.804 | 4.763 | 4.799 | 175,675 | +0.02(+0.37%) |
Feb 06, 2012 | 4.746 | 4.786 | 4.746 | 4.781 | 257,720 | +0.00(+0.09%) |
Feb 03, 2012 | 4.772 | 4.781 | 4.754 | 4.777 | 310,945 | +0.07(+1.42%) |
Feb 02, 2012 | 4.705 | 4.714 | 4.692 | 4.710 | 217,359 | +0.01(+0.29%) |
Feb 01, 2012 | 4.678 | 4.705 | 4.674 | 4.696 | 226,897 | +0.04(+0.77%) |
Jan 31, 2012 | 4.652 | 4.674 | 4.625 | 4.661 | 350,170 | +0.04(+0.77%) |
Jan 30, 2012 | 4.620 | 4.638 | 4.598 | 4.625 | 278,598 | -0.03(-0.58%) |
Jan 27, 2012 | 4.629 | 4.661 | 4.623 | 4.652 | 262,759 | -0.00(-0.10%) |
Jan 26, 2012 | 4.687 | 4.701 | 4.643 | 4.656 | 360,350 | -0.02(-0.38%) |
Jan 25, 2012 | 4.616 | 4.674 | 4.607 | 4.674 | 326,750 | +0.05(+1.16%) |
Jan 24, 2012 | 4.598 | 4.634 | 4.593 | 4.620 | 303,925 | -0.02(-0.39%) |
Jan 23, 2012 | 4.598 | 4.652 | 4.598 | 4.638 | 382,240 | +0.03(+0.58%) |
Jan 20, 2012 | 4.589 | 4.620 | 4.576 | 4.611 | 308,426 | +0.02(+0.39%) |
Jan 19, 2012 | 4.584 | 4.616 | 4.580 | 4.593 | 602,453 | +0.00(+0.10%) |
Jan 18, 2012 | 4.526 | 4.589 | 4.517 | 4.589 | 482,185 | +0.05(+1.18%) |
Jan 17, 2012 | 4.522 | 4.540 | 4.522 | 4.535 | 570,801 | +0.04(+0.90%) |
Jan 13, 2012 | 4.504 | 4.504 | 4.464 | 4.495 | 255,319 | -0.04(-0.89%) |
Jan 12, 2012 | 4.513 | 4.540 | 4.486 | 4.535 | 313,244 | +0.02(+0.50%) |
Jan 11, 2012 | 4.500 | 4.522 | 4.491 | 4.513 | 267,870 | -0.01(-0.20%) |
Jan 10, 2012 | 4.513 | 4.526 | 4.500 | 4.522 | 473,007 | +0.06(+1.40%) |
Jan 09, 2012 | 4.446 | 4.473 | 4.446 | 4.459 | 290,195 | +0.01(+0.20%) |
Jan 06, 2012 | 4.437 | 4.455 | 4.420 | 4.450 | 369,188 | +0.01(+0.20%) |
Jan 05, 2012 | 4.379 | 4.441 | 4.361 | 4.441 | 391,948 | +0.05(+1.12%) |