Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.387 | 5.448 | 5.358 | 5.443 | 1,565,549 | +0.15(+2.76%) |
Mar 29, 2012 | 5.262 | 5.309 | 5.250 | 5.296 | 925,115 | +0.01(+0.14%) |
Mar 28, 2012 | 5.330 | 5.330 | 5.272 | 5.289 | 946,478 | -0.07(-1.23%) |
Mar 27, 2012 | 5.348 | 5.384 | 5.335 | 5.355 | 656,015 | +0.00(+0.00%) |
Mar 26, 2012 | 5.294 | 5.360 | 5.294 | 5.355 | 734,013 | +0.00(+0.05%) |
Mar 23, 2012 | 5.384 | 5.394 | 5.299 | 5.352 | 480,655 | +0.05(+0.97%) |
Mar 22, 2012 | 5.343 | 5.343 | 5.277 | 5.301 | 737,828 | -0.14(-2.56%) |
Mar 21, 2012 | 5.504 | 5.504 | 5.431 | 5.440 | 662,476 | +0.05(+0.95%) |
Mar 20, 2012 | 5.431 | 5.462 | 5.384 | 5.389 | 747,907 | -0.10(-1.82%) |
Mar 19, 2012 | 5.523 | 5.523 | 5.466 | 5.489 | 1,057,819 | -0.10(-1.88%) |
Mar 16, 2012 | 5.594 | 5.606 | 5.565 | 5.594 | 2,410,424 | -0.06(-0.99%) |
Mar 15, 2012 | 5.650 | 5.670 | 5.601 | 5.650 | 1,126,111 | -0.07(-1.28%) |
Mar 14, 2012 | 5.701 | 5.743 | 5.689 | 5.723 | 1,163,158 | -0.01(-0.13%) |
Mar 13, 2012 | 5.711 | 5.736 | 5.689 | 5.731 | 2,680,135 | +0.06(+1.12%) |
Mar 12, 2012 | 5.670 | 5.670 | 5.611 | 5.667 | 740,319 | -0.00(-0.04%) |
Mar 09, 2012 | 5.662 | 5.694 | 5.636 | 5.670 | 1,706,218 | +0.13(+2.29%) |
Mar 08, 2012 | 5.526 | 5.553 | 5.501 | 5.543 | 602,755 | +0.09(+1.66%) |
Mar 07, 2012 | 5.428 | 5.452 | 5.411 | 5.452 | 480,503 | +0.08(+1.45%) |
Mar 06, 2012 | 5.406 | 5.418 | 5.345 | 5.374 | 1,282,817 | -0.20(-3.55%) |
Mar 05, 2012 | 5.601 | 5.677 | 5.554 | 5.572 | 1,425,211 | -0.10(-1.85%) |
Mar 02, 2012 | 5.675 | 5.701 | 5.645 | 5.677 | 2,314,575 | -0.05(-0.94%) |
Mar 01, 2012 | 5.677 | 5.736 | 5.658 | 5.731 | 453,416 | +0.04(+0.69%) |
Feb 29, 2012 | 5.755 | 5.755 | 5.675 | 5.692 | 751,422 | -0.04(-0.72%) |
Feb 28, 2012 | 5.662 | 5.743 | 5.658 | 5.733 | 1,435,221 | +0.15(+2.71%) |
Feb 27, 2012 | 5.594 | 5.594 | 5.504 | 5.582 | 1,300,611 | -0.13(-2.22%) |
Feb 24, 2012 | 5.692 | 5.733 | 5.662 | 5.709 | 1,854,594 | +0.00(+0.04%) |
Feb 23, 2012 | 5.784 | 5.924 | 5.679 | 5.706 | 1,035,567 | -0.03(-0.47%) |
Feb 22, 2012 | 5.740 | 5.753 | 5.711 | 5.733 | 643,977 | -0.10(-1.80%) |
Feb 21, 2012 | 5.855 | 5.869 | 5.814 | 5.838 | 612,990 | +0.03(+0.50%) |
Feb 17, 2012 | 5.823 | 5.833 | 5.789 | 5.809 | 499,440 | +0.00(+0.08%) |
Feb 16, 2012 | 5.760 | 5.804 | 5.743 | 5.804 | 559,378 | +0.06(+1.11%) |
Feb 15, 2012 | 5.748 | 5.794 | 5.736 | 5.740 | 838,795 | +0.07(+1.16%) |
Feb 14, 2012 | 5.662 | 5.699 | 5.658 | 5.675 | 450,860 | -0.01(-0.26%) |
Feb 13, 2012 | 5.731 | 5.731 | 5.660 | 5.689 | 561,160 | +0.07(+1.30%) |
Feb 10, 2012 | 5.606 | 5.626 | 5.582 | 5.616 | 614,830 | -0.09(-1.54%) |
Feb 09, 2012 | 5.697 | 5.733 | 5.682 | 5.704 | 631,300 | +0.03(+0.52%) |
Feb 08, 2012 | 5.684 | 5.716 | 5.640 | 5.675 | 958,827 | +0.03(+0.52%) |
Feb 07, 2012 | 5.660 | 5.665 | 5.599 | 5.645 | 835,960 | -0.07(-1.15%) |
Feb 06, 2012 | 5.665 | 5.714 | 5.645 | 5.711 | 609,200 | +0.01(+0.21%) |
Feb 03, 2012 | 5.662 | 5.736 | 5.662 | 5.699 | 1,111,951 | +0.13(+2.28%) |
Feb 02, 2012 | 5.565 | 5.609 | 5.538 | 5.572 | 986,753 | +0.01(+0.22%) |
Feb 01, 2012 | 5.455 | 5.562 | 5.455 | 5.560 | 1,648,783 | +0.20(+3.64%) |
Jan 31, 2012 | 5.389 | 5.411 | 5.313 | 5.365 | 1,629,399 | +0.09(+1.76%) |
Jan 30, 2012 | 5.240 | 5.274 | 5.190 | 5.272 | 703,874 | -0.07(-1.37%) |
Jan 27, 2012 | 5.296 | 5.352 | 5.294 | 5.345 | 1,006,842 | +0.05(+1.01%) |
Jan 26, 2012 | 5.362 | 5.387 | 5.291 | 5.291 | 1,720,968 | -0.07(-1.23%) |
Jan 25, 2012 | 5.335 | 5.362 | 5.311 | 5.357 | 2,203,930 | +0.03(+0.55%) |
Jan 24, 2012 | 5.330 | 5.338 | 5.291 | 5.328 | 1,959,310 | +0.02(+0.41%) |
Jan 23, 2012 | 5.265 | 5.306 | 5.252 | 5.306 | 1,034,014 | +0.04(+0.69%) |
Jan 20, 2012 | 5.250 | 5.272 | 5.230 | 5.269 | 864,144 | +0.01(+0.23%) |
Jan 19, 2012 | 5.321 | 5.330 | 5.247 | 5.257 | 1,540,375 | -0.02(-0.32%) |
Jan 18, 2012 | 5.218 | 5.277 | 5.196 | 5.274 | 938,849 | +0.06(+1.12%) |
Jan 17, 2012 | 5.152 | 5.271 | 5.145 | 5.216 | 2,300,980 | +0.20(+4.04%) |
Jan 13, 2012 | 5.040 | 5.040 | 4.991 | 5.013 | 600,211 | -0.03(-0.63%) |
Jan 12, 2012 | 5.025 | 5.045 | 4.989 | 5.045 | 554,560 | +0.03(+0.54%) |
Jan 11, 2012 | 5.008 | 5.028 | 4.999 | 5.018 | 514,346 | +0.00(+0.10%) |
Jan 10, 2012 | 4.959 | 5.028 | 4.959 | 5.013 | 1,227,652 | +0.18(+3.63%) |
Jan 09, 2012 | 4.815 | 4.845 | 4.808 | 4.837 | 659,936 | +0.05(+1.12%) |
Jan 06, 2012 | 4.825 | 4.835 | 4.772 | 4.784 | 490,095 | -0.03(-0.56%) |
Jan 05, 2012 | 4.791 | 4.840 | 4.769 | 4.811 | 832,580 | -0.02(-0.35%) |