Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.313 | 5.353 | 5.200 | 5.200 | 19,393,540 | -0.12(-2.34%) |
Mar 29, 2012 | 5.240 | 5.336 | 5.160 | 5.325 | 10,834,235 | -0.02(-0.42%) |
Mar 28, 2012 | 5.415 | 5.421 | 5.279 | 5.347 | 7,546,586 | -0.11(-1.98%) |
Mar 27, 2012 | 5.495 | 5.512 | 5.427 | 5.455 | 5,325,014 | -0.04(-0.72%) |
Mar 26, 2012 | 5.506 | 5.512 | 5.433 | 5.495 | 4,757,478 | +0.05(+0.83%) |
Mar 23, 2012 | 5.404 | 5.455 | 5.376 | 5.450 | 15,209,150 | +0.02(+0.37%) |
Mar 22, 2012 | 5.467 | 5.484 | 5.376 | 5.430 | 12,634,861 | -0.12(-2.20%) |
Mar 21, 2012 | 5.642 | 5.676 | 5.529 | 5.552 | 10,964,054 | -0.11(-2.00%) |
Mar 20, 2012 | 5.648 | 5.693 | 5.603 | 5.665 | 7,206,363 | -0.10(-1.67%) |
Mar 19, 2012 | 5.846 | 5.863 | 5.756 | 5.761 | 7,319,524 | -0.09(-1.45%) |
Mar 16, 2012 | 5.880 | 5.892 | 5.815 | 5.846 | 10,100,660 | +0.02(+0.29%) |
Mar 15, 2012 | 5.869 | 5.875 | 5.807 | 5.829 | 12,712,066 | -0.03(-0.58%) |
Mar 14, 2012 | 5.886 | 5.960 | 5.824 | 5.863 | 15,625,785 | -0.06(-0.96%) |
Mar 13, 2012 | 5.875 | 5.954 | 5.812 | 5.920 | 18,998,330 | +0.11(+1.85%) |
Mar 12, 2012 | 5.790 | 5.858 | 5.744 | 5.812 | 11,602,556 | -0.10(-1.73%) |
Mar 09, 2012 | 5.971 | 6.017 | 5.903 | 5.915 | 13,137,626 | -0.10(-1.60%) |
Mar 08, 2012 | 5.988 | 6.022 | 5.949 | 6.011 | 10,851,327 | +0.11(+1.92%) |
Mar 07, 2012 | 5.846 | 5.949 | 5.832 | 5.897 | 11,471,499 | +0.06(+1.07%) |
Mar 06, 2012 | 5.926 | 5.926 | 5.790 | 5.835 | 12,953,901 | -0.25(-4.10%) |
Mar 05, 2012 | 6.340 | 6.351 | 6.056 | 6.085 | 17,697,786 | -0.23(-3.68%) |
Mar 02, 2012 | 6.249 | 6.408 | 6.209 | 6.317 | 25,036,674 | +0.09(+1.36%) |
Mar 01, 2012 | 6.079 | 6.243 | 6.079 | 6.232 | 12,704,033 | +0.18(+2.90%) |
Feb 29, 2012 | 6.079 | 6.198 | 6.034 | 6.056 | 30,903,170 | -0.10(-1.57%) |
Feb 28, 2012 | 6.073 | 6.175 | 6.017 | 6.153 | 14,935,328 | +0.18(+3.04%) |
Feb 27, 2012 | 5.858 | 5.994 | 5.835 | 5.971 | 5,369,016 | +0.01(+0.10%) |
Feb 24, 2012 | 5.960 | 6.017 | 5.897 | 5.966 | 5,246,681 | -0.01(-0.19%) |
Feb 23, 2012 | 6.039 | 6.045 | 5.937 | 5.977 | 6,192,898 | -0.12(-2.04%) |
Feb 22, 2012 | 6.068 | 6.138 | 5.971 | 6.102 | 9,826,562 | +0.04(+0.65%) |
Feb 21, 2012 | 6.124 | 6.198 | 6.022 | 6.062 | 7,071,605 | +0.00(+0.00%) |
Feb 17, 2012 | 5.994 | 6.073 | 5.983 | 6.062 | 8,125,650 | +0.00(+0.00%) |
Feb 16, 2012 | 5.966 | 6.114 | 5.926 | 6.062 | 28,757,108 | +0.05(+0.85%) |
Feb 15, 2012 | 6.028 | 6.147 | 5.966 | 6.011 | 26,153,948 | +0.08(+1.34%) |
Feb 14, 2012 | 5.909 | 5.943 | 5.841 | 5.932 | 7,621,859 | +0.03(+0.48%) |
Feb 13, 2012 | 5.829 | 5.977 | 5.829 | 5.903 | 9,973,204 | +0.13(+2.21%) |
Feb 10, 2012 | 5.693 | 5.801 | 5.659 | 5.776 | 13,307,622 | -0.08(-1.31%) |
Feb 09, 2012 | 5.795 | 5.858 | 5.722 | 5.852 | 15,610,083 | +0.07(+1.28%) |
Feb 08, 2012 | 5.671 | 5.807 | 5.656 | 5.778 | 15,187,789 | +0.17(+3.03%) |
Feb 07, 2012 | 5.637 | 5.654 | 5.540 | 5.608 | 12,328,407 | -0.03(-0.50%) |
Feb 06, 2012 | 5.676 | 5.710 | 5.608 | 5.637 | 11,806,253 | -0.09(-1.49%) |
Feb 03, 2012 | 5.642 | 5.776 | 5.569 | 5.722 | 18,619,582 | +0.19(+3.38%) |
Feb 02, 2012 | 5.467 | 5.580 | 5.415 | 5.535 | 11,120,907 | +0.08(+1.46%) |
Feb 01, 2012 | 5.330 | 5.461 | 5.240 | 5.455 | 16,152,808 | +0.28(+5.48%) |
Jan 31, 2012 | 5.240 | 5.296 | 5.155 | 5.172 | 14,159,915 | -0.13(-2.46%) |
Jan 30, 2012 | 5.410 | 5.410 | 5.240 | 5.302 | 9,134,269 | -0.17(-3.11%) |
Jan 27, 2012 | 5.376 | 5.520 | 5.359 | 5.472 | 16,991,458 | +0.10(+1.79%) |
Jan 26, 2012 | 5.438 | 5.523 | 5.347 | 5.376 | 23,103,784 | +0.02(+0.42%) |
Jan 25, 2012 | 5.302 | 5.393 | 5.206 | 5.353 | 8,114,269 | +0.08(+1.51%) |
Jan 24, 2012 | 5.211 | 5.291 | 5.155 | 5.274 | 8,968,677 | -0.05(-0.85%) |
Jan 23, 2012 | 5.228 | 5.347 | 5.228 | 5.319 | 7,757,723 | +0.03(+0.64%) |
Jan 20, 2012 | 5.291 | 5.313 | 5.194 | 5.285 | 11,074,607 | +0.04(+0.76%) |
Jan 19, 2012 | 5.172 | 5.291 | 5.160 | 5.245 | 24,662,928 | +0.14(+2.78%) |
Jan 18, 2012 | 5.013 | 5.118 | 5.002 | 5.104 | 19,351,160 | +0.10(+2.10%) |
Jan 17, 2012 | 5.115 | 5.149 | 4.956 | 4.999 | 5,849,157 | +0.07(+1.32%) |
Jan 13, 2012 | 4.882 | 4.968 | 4.854 | 4.933 | 7,925,742 | -0.06(-1.14%) |
Jan 12, 2012 | 4.922 | 5.024 | 4.905 | 4.990 | 6,693,660 | +0.07(+1.50%) |
Jan 11, 2012 | 4.820 | 4.933 | 4.820 | 4.916 | 3,905,460 | +0.04(+0.81%) |
Jan 10, 2012 | 4.933 | 4.939 | 4.820 | 4.877 | 10,265,351 | +0.19(+4.12%) |
Jan 09, 2012 | 4.763 | 4.775 | 4.678 | 4.684 | 8,359,090 | +0.07(+1.60%) |
Jan 06, 2012 | 4.667 | 4.678 | 4.593 | 4.610 | 4,401,659 | -0.03(-0.73%) |
Jan 05, 2012 | 4.724 | 4.724 | 4.607 | 4.644 | 12,803,646 | -0.14(-2.96%) |