Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.550 | 5.550 | 5.389 | 5.426 | 176,677 | -0.06(-1.17%) |
Mar 29, 2012 | 5.542 | 5.558 | 5.432 | 5.491 | 163,922 | -0.10(-1.78%) |
Mar 28, 2012 | 5.687 | 5.724 | 5.552 | 5.590 | 294,673 | -0.09(-1.65%) |
Mar 27, 2012 | 5.738 | 5.781 | 5.671 | 5.684 | 159,647 | -0.06(-1.08%) |
Mar 26, 2012 | 5.765 | 5.872 | 5.673 | 5.746 | 265,073 | +0.05(+0.94%) |
Mar 23, 2012 | 5.450 | 5.759 | 5.405 | 5.692 | 209,048 | +0.23(+4.13%) |
Mar 22, 2012 | 5.450 | 5.507 | 5.346 | 5.466 | 138,657 | -0.06(-1.07%) |
Mar 21, 2012 | 5.434 | 5.660 | 5.432 | 5.526 | 162,564 | +0.12(+2.24%) |
Mar 20, 2012 | 5.499 | 5.547 | 5.332 | 5.405 | 145,604 | -0.16(-2.90%) |
Mar 19, 2012 | 5.453 | 5.730 | 5.409 | 5.566 | 220,821 | +0.12(+2.17%) |
Mar 16, 2012 | 5.442 | 5.490 | 5.362 | 5.448 | 352,804 | +0.03(+0.60%) |
Mar 15, 2012 | 5.319 | 5.434 | 5.273 | 5.415 | 273,907 | +0.09(+1.77%) |
Mar 14, 2012 | 5.136 | 5.375 | 5.090 | 5.321 | 260,787 | +0.19(+3.61%) |
Mar 13, 2012 | 5.020 | 5.160 | 4.991 | 5.136 | 199,415 | +0.18(+3.58%) |
Mar 12, 2012 | 4.985 | 5.028 | 4.932 | 4.959 | 94,372 | -0.01(-0.16%) |
Mar 09, 2012 | 4.867 | 5.039 | 4.824 | 4.967 | 133,709 | +0.09(+1.76%) |
Mar 08, 2012 | 4.894 | 4.910 | 4.813 | 4.881 | 135,666 | +0.02(+0.44%) |
Mar 07, 2012 | 4.848 | 4.873 | 4.770 | 4.859 | 200,799 | +0.05(+0.95%) |
Mar 06, 2012 | 4.907 | 4.975 | 4.800 | 4.813 | 202,939 | -0.17(-3.50%) |
Mar 05, 2012 | 4.824 | 4.996 | 4.819 | 4.988 | 177,648 | +0.15(+3.05%) |
Mar 02, 2012 | 4.967 | 5.069 | 4.824 | 4.840 | 262,822 | -0.13(-2.65%) |
Mar 01, 2012 | 5.028 | 5.120 | 4.956 | 4.972 | 210,652 | -0.01(-0.27%) |
Feb 29, 2012 | 5.176 | 5.222 | 4.975 | 4.985 | 172,722 | -0.17(-3.23%) |
Feb 28, 2012 | 5.233 | 5.311 | 5.128 | 5.152 | 84,731 | -0.09(-1.69%) |
Feb 27, 2012 | 5.203 | 5.273 | 5.122 | 5.241 | 83,834 | +0.00(+0.00%) |
Feb 24, 2012 | 5.356 | 5.391 | 5.237 | 5.241 | 117,519 | -0.12(-2.30%) |
Feb 23, 2012 | 5.114 | 5.397 | 5.090 | 5.364 | 262,934 | +0.26(+5.05%) |
Feb 22, 2012 | 5.071 | 5.109 | 4.996 | 5.106 | 160,491 | +0.04(+0.80%) |
Feb 21, 2012 | 5.182 | 5.208 | 5.061 | 5.066 | 108,909 | -0.10(-1.98%) |
Feb 17, 2012 | 5.203 | 5.203 | 5.144 | 5.168 | 115,793 | -0.01(-0.10%) |
Feb 16, 2012 | 4.929 | 5.174 | 4.929 | 5.174 | 167,088 | +0.24(+4.90%) |
Feb 15, 2012 | 5.050 | 5.219 | 4.906 | 4.932 | 291,957 | -0.10(-1.98%) |
Feb 14, 2012 | 5.147 | 5.351 | 4.969 | 5.031 | 402,261 | -0.16(-3.01%) |
Feb 13, 2012 | 5.165 | 5.238 | 5.104 | 5.187 | 143,241 | +0.09(+1.85%) |
Feb 10, 2012 | 5.257 | 5.327 | 5.085 | 5.093 | 187,460 | -0.22(-4.10%) |
Feb 09, 2012 | 5.429 | 5.466 | 5.260 | 5.311 | 192,517 | -0.12(-2.13%) |
Feb 08, 2012 | 5.638 | 5.647 | 5.407 | 5.426 | 314,419 | -0.21(-3.67%) |
Feb 07, 2012 | 5.759 | 5.767 | 5.625 | 5.633 | 178,999 | -0.13(-2.19%) |
Feb 06, 2012 | 5.840 | 5.870 | 5.711 | 5.759 | 125,526 | -0.12(-2.01%) |
Feb 03, 2012 | 5.923 | 5.923 | 5.848 | 5.878 | 253,219 | +0.09(+1.53%) |
Feb 02, 2012 | 5.724 | 5.896 | 5.668 | 5.789 | 184,104 | +0.07(+1.22%) |
Feb 01, 2012 | 5.496 | 5.741 | 5.448 | 5.719 | 330,795 | +0.28(+5.24%) |
Jan 31, 2012 | 5.496 | 5.496 | 5.370 | 5.434 | 148,138 | -0.03(-0.64%) |
Jan 30, 2012 | 5.571 | 5.616 | 5.461 | 5.469 | 85,040 | -0.17(-3.10%) |
Jan 27, 2012 | 5.434 | 5.644 | 5.429 | 5.644 | 133,746 | +0.16(+2.94%) |
Jan 26, 2012 | 5.418 | 5.483 | 5.378 | 5.483 | 139,022 | +0.03(+0.54%) |
Jan 25, 2012 | 5.389 | 5.493 | 5.297 | 5.453 | 151,937 | +0.07(+1.30%) |
Jan 24, 2012 | 5.270 | 5.405 | 5.203 | 5.383 | 173,734 | +0.06(+1.06%) |
Jan 23, 2012 | 5.370 | 5.394 | 5.276 | 5.327 | 88,418 | -0.05(-0.90%) |
Jan 20, 2012 | 5.359 | 5.397 | 5.174 | 5.375 | 121,277 | +0.01(+0.23%) |
Jan 19, 2012 | 5.429 | 5.429 | 5.332 | 5.363 | 147,085 | -0.05(-0.87%) |
Jan 18, 2012 | 5.337 | 5.423 | 5.227 | 5.410 | 142,828 | +0.07(+1.31%) |
Jan 17, 2012 | 5.397 | 5.461 | 5.308 | 5.340 | 258,964 | -0.05(-0.95%) |
Jan 13, 2012 | 5.362 | 5.423 | 5.286 | 5.391 | 224,382 | -0.06(-1.04%) |
Jan 12, 2012 | 5.375 | 5.461 | 5.351 | 5.448 | 305,891 | +0.07(+1.35%) |
Jan 11, 2012 | 5.415 | 5.434 | 5.354 | 5.375 | 294,703 | -0.08(-1.43%) |
Jan 10, 2012 | 5.485 | 5.552 | 5.413 | 5.453 | 330,761 | +0.06(+1.20%) |
Jan 09, 2012 | 5.426 | 5.453 | 5.327 | 5.389 | 315,792 | -0.01(-0.25%) |
Jan 06, 2012 | 5.461 | 5.520 | 5.375 | 5.402 | 209,945 | -0.06(-1.08%) |
Jan 05, 2012 | 5.437 | 5.464 | 5.305 | 5.461 | 264,180 | -0.03(-0.59%) |