Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.278 | 5.343 | 5.187 | 5.269 | 256,377 | +0.08(+1.58%) |
Mar 29, 2012 | 5.073 | 5.196 | 4.991 | 5.187 | 212,750 | +0.10(+1.93%) |
Mar 28, 2012 | 5.163 | 5.228 | 5.007 | 5.089 | 200,320 | -0.14(-2.66%) |
Mar 27, 2012 | 5.269 | 5.302 | 5.163 | 5.228 | 348,697 | +0.00(+0.00%) |
Mar 26, 2012 | 5.515 | 5.541 | 4.917 | 5.228 | 1,090,341 | -0.23(-4.20%) |
Mar 23, 2012 | 5.433 | 5.564 | 5.433 | 5.458 | 111,853 | +0.02(+0.30%) |
Mar 22, 2012 | 5.548 | 5.614 | 5.384 | 5.441 | 172,561 | -0.14(-2.50%) |
Mar 21, 2012 | 5.515 | 5.663 | 5.360 | 5.581 | 493,325 | +0.14(+2.56%) |
Mar 20, 2012 | 5.622 | 5.638 | 5.360 | 5.441 | 523,389 | -0.23(-4.05%) |
Mar 19, 2012 | 5.835 | 5.892 | 5.630 | 5.671 | 273,142 | -0.16(-2.81%) |
Mar 16, 2012 | 5.745 | 5.843 | 5.679 | 5.835 | 214,870 | +0.12(+2.15%) |
Mar 15, 2012 | 5.646 | 5.728 | 5.556 | 5.712 | 139,779 | +0.07(+1.31%) |
Mar 14, 2012 | 5.753 | 5.810 | 5.589 | 5.638 | 226,041 | -0.09(-1.57%) |
Mar 13, 2012 | 5.507 | 5.835 | 5.417 | 5.728 | 342,973 | +0.26(+4.80%) |
Mar 12, 2012 | 5.540 | 5.587 | 5.425 | 5.466 | 475,581 | -0.08(-1.48%) |
Mar 09, 2012 | 5.655 | 5.655 | 5.466 | 5.548 | 216,349 | -0.11(-1.88%) |
Mar 08, 2012 | 5.835 | 5.835 | 5.622 | 5.655 | 156,448 | -0.13(-2.27%) |
Mar 07, 2012 | 5.728 | 5.835 | 5.638 | 5.786 | 436,571 | +0.16(+2.77%) |
Mar 06, 2012 | 5.515 | 5.655 | 5.450 | 5.630 | 584,754 | -0.08(-1.43%) |
Mar 05, 2012 | 5.868 | 5.884 | 5.614 | 5.712 | 333,856 | -0.20(-3.46%) |
Mar 02, 2012 | 6.040 | 6.064 | 5.851 | 5.917 | 239,552 | -0.04(-0.69%) |
Mar 01, 2012 | 5.655 | 6.048 | 5.556 | 5.958 | 550,687 | +0.32(+5.67%) |
Feb 29, 2012 | 5.810 | 5.924 | 5.573 | 5.638 | 244,093 | -0.20(-3.37%) |
Feb 28, 2012 | 5.589 | 5.835 | 5.548 | 5.835 | 422,625 | +0.30(+5.48%) |
Feb 27, 2012 | 5.687 | 6.073 | 5.474 | 5.532 | 911,296 | -0.30(-5.20%) |
Feb 24, 2012 | 6.318 | 6.368 | 5.802 | 5.835 | 593,321 | -0.48(-7.65%) |
Feb 23, 2012 | 6.392 | 6.466 | 6.277 | 6.318 | 94,707 | -0.05(-0.77%) |
Feb 22, 2012 | 6.490 | 6.499 | 6.220 | 6.368 | 441,223 | -0.17(-2.63%) |
Feb 21, 2012 | 6.302 | 6.613 | 6.286 | 6.540 | 321,681 | +0.31(+5.00%) |
Feb 17, 2012 | 5.966 | 6.286 | 5.900 | 6.228 | 606,669 | +0.35(+6.00%) |
Feb 16, 2012 | 5.794 | 6.023 | 5.777 | 5.876 | 680,867 | +0.07(+1.27%) |
Feb 15, 2012 | 5.737 | 5.851 | 5.712 | 5.802 | 486,175 | +0.19(+3.36%) |
Feb 14, 2012 | 5.655 | 5.715 | 5.556 | 5.614 | 435,683 | -0.11(-2.00%) |
Feb 13, 2012 | 5.810 | 5.851 | 5.720 | 5.728 | 497,688 | +0.00(+0.00%) |
Feb 10, 2012 | 5.663 | 5.827 | 5.622 | 5.728 | 381,854 | -0.01(-0.14%) |
Feb 09, 2012 | 5.777 | 5.917 | 5.696 | 5.737 | 706,141 | -0.01(-0.14%) |
Feb 08, 2012 | 5.966 | 6.007 | 5.614 | 5.745 | 923,678 | -0.19(-3.18%) |
Feb 07, 2012 | 6.269 | 6.286 | 5.909 | 5.933 | 581,174 | -0.30(-4.74%) |
Feb 06, 2012 | 6.171 | 6.294 | 6.130 | 6.228 | 231,813 | +0.02(+0.26%) |
Feb 03, 2012 | 6.351 | 6.499 | 6.187 | 6.212 | 372,769 | -0.05(-0.79%) |
Feb 02, 2012 | 6.351 | 6.409 | 6.195 | 6.261 | 132,414 | -0.10(-1.55%) |
Feb 01, 2012 | 6.425 | 6.466 | 6.269 | 6.359 | 219,716 | +0.02(+0.39%) |
Jan 31, 2012 | 6.236 | 6.368 | 6.048 | 6.335 | 449,258 | +0.19(+3.07%) |
Jan 30, 2012 | 6.154 | 6.204 | 5.950 | 6.146 | 565,719 | -0.20(-3.10%) |
Jan 27, 2012 | 6.654 | 6.654 | 6.269 | 6.343 | 548,469 | -0.38(-5.61%) |
Jan 26, 2012 | 6.704 | 6.973 | 6.671 | 6.720 | 987,867 | +0.15(+2.24%) |
Jan 25, 2012 | 6.490 | 6.638 | 5.991 | 6.572 | 509,229 | +0.07(+1.13%) |
Jan 24, 2012 | 6.441 | 6.548 | 6.302 | 6.499 | 452,035 | +0.03(+0.51%) |
Jan 23, 2012 | 6.474 | 6.630 | 6.400 | 6.466 | 412,509 | -0.01(-0.13%) |
Jan 20, 2012 | 6.499 | 6.613 | 6.449 | 6.474 | 738,014 | -0.07(-1.00%) |
Jan 19, 2012 | 6.261 | 6.663 | 6.261 | 6.540 | 564,661 | +0.28(+4.45%) |
Jan 18, 2012 | 6.007 | 6.310 | 5.851 | 6.261 | 227,635 | +0.30(+4.95%) |
Jan 17, 2012 | 6.032 | 6.105 | 5.933 | 5.966 | 608,250 | +0.07(+1.11%) |
Jan 13, 2012 | 6.138 | 6.138 | 5.851 | 5.900 | 404,015 | -0.30(-4.89%) |
Jan 12, 2012 | 6.253 | 6.302 | 6.032 | 6.204 | 365,319 | +0.05(+0.80%) |
Jan 11, 2012 | 6.269 | 6.286 | 6.146 | 6.154 | 347,770 | -0.16(-2.47%) |
Jan 10, 2012 | 6.335 | 6.400 | 6.154 | 6.310 | 464,674 | +0.12(+1.99%) |
Jan 09, 2012 | 6.261 | 6.318 | 6.081 | 6.187 | 632,071 | -0.05(-0.79%) |
Jan 06, 2012 | 6.113 | 6.441 | 6.007 | 6.236 | 863,026 | +0.15(+2.42%) |
Jan 05, 2012 | 5.859 | 6.138 | 5.761 | 6.089 | 806,010 | +0.11(+1.92%) |