Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.496 | 5.620 | 5.431 | 5.530 | 10,386,695 | +0.07(+1.36%) |
Mar 29, 2012 | 5.320 | 5.494 | 5.260 | 5.456 | 9,164,160 | +0.12(+2.33%) |
Mar 28, 2012 | 5.422 | 5.450 | 5.254 | 5.332 | 7,399,720 | -0.09(-1.70%) |
Mar 27, 2012 | 5.418 | 5.574 | 5.407 | 5.424 | 8,834,635 | -0.11(-1.95%) |
Mar 26, 2012 | 5.440 | 5.537 | 5.428 | 5.532 | 5,593,880 | +0.13(+2.33%) |
Mar 23, 2012 | 5.340 | 5.406 | 5.274 | 5.406 | 5,184,305 | +0.09(+1.65%) |
Mar 22, 2012 | 5.400 | 5.400 | 5.308 | 5.318 | 5,630,250 | -0.12(-2.13%) |
Mar 21, 2012 | 5.480 | 5.512 | 5.410 | 5.434 | 7,601,310 | -0.01(-0.18%) |
Mar 20, 2012 | 5.446 | 5.478 | 5.330 | 5.444 | 7,696,850 | -0.05(-0.91%) |
Mar 19, 2012 | 5.442 | 5.562 | 5.372 | 5.494 | 5,630,375 | +0.07(+1.29%) |
Mar 16, 2012 | 5.462 | 5.484 | 5.406 | 5.424 | 4,331,765 | -0.06(-1.13%) |
Mar 15, 2012 | 5.464 | 5.581 | 5.380 | 5.486 | 7,477,200 | +0.05(+0.96%) |
Mar 14, 2012 | 5.530 | 5.572 | 5.380 | 5.434 | 8,469,935 | -0.13(-2.30%) |
Mar 13, 2012 | 5.462 | 5.562 | 5.374 | 5.562 | 14,099,660 | +0.11(+2.09%) |
Mar 12, 2012 | 5.318 | 5.454 | 5.276 | 5.448 | 19,205,074 | +0.13(+2.44%) |
Mar 09, 2012 | 5.274 | 5.368 | 5.262 | 5.318 | 6,045,625 | +0.06(+1.06%) |
Mar 08, 2012 | 5.266 | 5.328 | 5.237 | 5.262 | 6,639,205 | +0.05(+0.92%) |
Mar 07, 2012 | 5.158 | 5.324 | 5.148 | 5.214 | 9,013,680 | +0.09(+1.68%) |
Mar 06, 2012 | 5.148 | 5.228 | 5.105 | 5.128 | 8,888,805 | -0.12(-2.32%) |
Mar 05, 2012 | 5.364 | 5.414 | 5.152 | 5.250 | 13,757,910 | -0.26(-4.68%) |
Mar 02, 2012 | 5.546 | 5.580 | 5.444 | 5.508 | 8,742,925 | -0.06(-1.04%) |
Mar 01, 2012 | 5.424 | 5.576 | 5.368 | 5.566 | 7,765,365 | +0.16(+2.88%) |
Feb 29, 2012 | 5.470 | 5.494 | 5.362 | 5.410 | 7,528,030 | -0.07(-1.28%) |
Feb 28, 2012 | 5.420 | 5.532 | 5.366 | 5.480 | 11,238,990 | +0.10(+1.93%) |
Feb 27, 2012 | 5.362 | 5.432 | 5.348 | 5.376 | 5,747,635 | -0.02(-0.41%) |
Feb 24, 2012 | 5.296 | 5.418 | 5.280 | 5.398 | 9,939,055 | +0.15(+2.82%) |
Feb 23, 2012 | 5.216 | 5.306 | 5.184 | 5.250 | 6,309,155 | +0.02(+0.46%) |
Feb 22, 2012 | 5.300 | 5.330 | 5.222 | 5.226 | 6,119,470 | -0.01(-0.27%) |
Feb 21, 2012 | 5.194 | 5.320 | 5.190 | 5.240 | 8,576,315 | +0.05(+0.92%) |
Feb 17, 2012 | 5.276 | 5.276 | 5.116 | 5.192 | 5,826,640 | -0.07(-1.33%) |
Feb 16, 2012 | 5.150 | 5.274 | 5.138 | 5.262 | 7,115,045 | +0.10(+1.90%) |
Feb 15, 2012 | 5.358 | 5.360 | 5.140 | 5.164 | 11,043,510 | -0.18(-3.30%) |
Feb 14, 2012 | 5.280 | 5.344 | 5.240 | 5.340 | 11,841,360 | +0.06(+1.21%) |
Feb 13, 2012 | 5.250 | 5.288 | 5.152 | 5.276 | 11,309,600 | +0.16(+3.15%) |
Feb 10, 2012 | 5.158 | 5.192 | 5.046 | 5.115 | 6,716,915 | -0.13(-2.46%) |
Feb 09, 2012 | 5.100 | 5.284 | 5.098 | 5.244 | 14,227,330 | +0.19(+3.76%) |
Feb 08, 2012 | 4.972 | 5.068 | 4.970 | 5.054 | 7,858,655 | +0.08(+1.69%) |
Feb 07, 2012 | 4.910 | 5.020 | 4.906 | 4.970 | 13,953,605 | -0.06(-1.11%) |
Feb 06, 2012 | 5.084 | 5.084 | 4.974 | 5.026 | 13,035,665 | -0.05(-0.99%) |
Feb 03, 2012 | 5.132 | 5.194 | 5.070 | 5.076 | 9,809,785 | -0.03(-0.59%) |
Feb 02, 2012 | 4.990 | 5.200 | 4.978 | 5.106 | 18,337,444 | +0.10(+1.96%) |
Feb 01, 2012 | 5.018 | 5.152 | 4.910 | 5.008 | 73,041,416 | +0.45(+9.78%) |
Jan 31, 2012 | 4.534 | 4.626 | 4.422 | 4.562 | 18,982,630 | +0.06(+1.42%) |
Jan 30, 2012 | 4.512 | 4.550 | 4.460 | 4.498 | 10,910,380 | -0.06(-1.27%) |
Jan 27, 2012 | 4.516 | 4.634 | 4.514 | 4.556 | 5,808,000 | -0.02(-0.35%) |
Jan 26, 2012 | 4.622 | 4.630 | 4.534 | 4.572 | 6,966,395 | -0.02(-0.44%) |
Jan 25, 2012 | 4.460 | 4.609 | 4.388 | 4.592 | 7,698,555 | +0.13(+2.87%) |
Jan 24, 2012 | 4.474 | 4.590 | 4.438 | 4.464 | 12,479,130 | -0.01(-0.18%) |
Jan 23, 2012 | 4.516 | 4.596 | 4.394 | 4.472 | 10,628,905 | -0.08(-1.71%) |
Jan 20, 2012 | 4.510 | 4.638 | 4.450 | 4.550 | 11,492,355 | +0.05(+1.07%) |
Jan 19, 2012 | 4.546 | 4.588 | 4.474 | 4.502 | 13,490,965 | +0.09(+1.99%) |
Jan 18, 2012 | 4.366 | 4.459 | 4.320 | 4.414 | 10,961,950 | +0.09(+2.08%) |
Jan 17, 2012 | 4.226 | 4.416 | 4.160 | 4.324 | 17,103,450 | +0.14(+3.44%) |
Jan 13, 2012 | 4.164 | 4.246 | 4.114 | 4.180 | 9,932,810 | -0.03(-0.76%) |
Jan 12, 2012 | 4.250 | 4.268 | 4.150 | 4.212 | 13,253,835 | +0.09(+2.13%) |
Jan 11, 2012 | 4.036 | 4.258 | 4.028 | 4.124 | 17,058,394 | +0.14(+3.62%) |
Jan 10, 2012 | 4.104 | 4.104 | 3.922 | 3.980 | 14,318,940 | -0.05(-1.34%) |
Jan 09, 2012 | 4.088 | 4.100 | 3.942 | 4.034 | 7,252,010 | -0.05(-1.18%) |
Jan 06, 2012 | 4.034 | 4.122 | 3.974 | 4.082 | 11,412,585 | +0.04(+1.04%) |
Jan 05, 2012 | 4.030 | 4.076 | 4.000 | 4.040 | 13,350,765 | +0.02(+0.45%) |