Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.683 | 6.722 | 6.379 | 6.472 | 478,739 | -0.16(-2.44%) |
Mar 29, 2012 | 6.143 | 6.693 | 5.976 | 6.634 | 1,340,261 | +0.79(+13.42%) |
Mar 28, 2012 | 5.594 | 5.888 | 5.574 | 5.849 | 374,335 | +0.24(+4.20%) |
Mar 27, 2012 | 6.016 | 6.016 | 5.550 | 5.613 | 332,179 | -0.43(-7.14%) |
Mar 26, 2012 | 5.574 | 6.084 | 5.358 | 6.045 | 497,084 | +0.51(+9.22%) |
Mar 23, 2012 | 5.682 | 5.770 | 5.326 | 5.535 | 388,960 | -0.20(-3.42%) |
Mar 22, 2012 | 5.839 | 5.839 | 5.633 | 5.731 | 180,258 | -0.09(-1.52%) |
Mar 21, 2012 | 5.829 | 5.917 | 5.721 | 5.819 | 271,558 | +0.01(+0.17%) |
Mar 20, 2012 | 6.153 | 6.163 | 5.496 | 5.810 | 1,041,953 | -0.34(-5.58%) |
Mar 19, 2012 | 5.221 | 6.173 | 5.133 | 6.153 | 1,097,846 | +1.00(+19.43%) |
Mar 16, 2012 | 5.211 | 5.211 | 5.005 | 5.152 | 191,426 | -0.06(-1.13%) |
Mar 15, 2012 | 5.388 | 5.437 | 4.966 | 5.211 | 319,526 | -0.14(-2.57%) |
Mar 14, 2012 | 4.956 | 5.633 | 4.920 | 5.348 | 583,926 | +0.39(+7.92%) |
Mar 13, 2012 | 4.789 | 4.975 | 4.661 | 4.956 | 392,563 | +0.20(+4.12%) |
Mar 12, 2012 | 4.475 | 4.809 | 4.269 | 4.760 | 376,984 | +0.44(+10.23%) |
Mar 09, 2012 | 4.181 | 4.347 | 4.024 | 4.318 | 160,683 | +0.14(+3.29%) |
Mar 08, 2012 | 4.495 | 4.828 | 3.935 | 4.181 | 741,752 | -0.23(-5.12%) |
Mar 07, 2012 | 3.886 | 4.632 | 3.827 | 4.406 | 1,030,619 | +0.72(+19.41%) |
Mar 06, 2012 | 3.150 | 3.778 | 3.140 | 3.690 | 448,134 | +0.54(+17.14%) |
Mar 05, 2012 | 3.425 | 3.425 | 2.945 | 3.150 | 241,250 | -0.02(-0.62%) |
Mar 02, 2012 | 3.150 | 3.258 | 3.150 | 3.170 | 114,674 | +0.00(+0.00%) |
Mar 01, 2012 | 2.964 | 3.189 | 2.964 | 3.170 | 49,825 | +0.04(+1.25%) |
Feb 29, 2012 | 3.189 | 3.219 | 3.121 | 3.131 | 45,266 | -0.06(-1.85%) |
Feb 28, 2012 | 3.189 | 3.235 | 3.081 | 3.189 | 85,607 | -0.03(-0.91%) |
Feb 27, 2012 | 3.219 | 3.288 | 3.140 | 3.219 | 71,905 | +0.06(+1.86%) |
Feb 24, 2012 | 2.895 | 3.219 | 2.895 | 3.160 | 110,267 | +0.31(+11.03%) |
Feb 23, 2012 | 2.944 | 2.945 | 2.807 | 2.846 | 231,964 | -0.10(-3.33%) |
Feb 22, 2012 | 2.797 | 3.023 | 2.797 | 2.944 | 77,893 | +0.11(+3.81%) |
Feb 21, 2012 | 2.944 | 2.963 | 2.787 | 2.836 | 61,374 | -0.09(-3.02%) |
Feb 17, 2012 | 3.023 | 3.042 | 2.846 | 2.924 | 78,366 | -0.10(-3.25%) |
Feb 16, 2012 | 3.072 | 3.140 | 2.954 | 3.023 | 98,441 | -0.08(-2.53%) |
Feb 15, 2012 | 3.238 | 3.238 | 3.072 | 3.101 | 64,456 | -0.14(-4.24%) |
Feb 14, 2012 | 3.425 | 3.445 | 3.199 | 3.238 | 83,392 | -0.16(-4.63%) |
Feb 13, 2012 | 3.454 | 3.513 | 3.356 | 3.395 | 74,725 | -0.03(-0.86%) |
Feb 10, 2012 | 3.602 | 3.602 | 3.386 | 3.425 | 163,505 | -0.18(-4.90%) |
Feb 09, 2012 | 3.533 | 3.651 | 3.474 | 3.602 | 552,060 | +0.20(+5.76%) |
Feb 08, 2012 | 2.885 | 3.425 | 2.875 | 3.405 | 371,892 | +0.53(+18.43%) |
Feb 07, 2012 | 2.826 | 2.885 | 2.826 | 2.875 | 160,112 | +0.03(+1.03%) |
Feb 06, 2012 | 2.807 | 2.875 | 2.777 | 2.846 | 166,603 | +0.03(+1.05%) |
Feb 03, 2012 | 2.816 | 2.846 | 2.709 | 2.816 | 113,463 | -0.01(-0.34%) |
Feb 02, 2012 | 2.816 | 2.826 | 2.758 | 2.826 | 73,288 | +0.01(+0.34%) |
Feb 01, 2012 | 2.771 | 2.826 | 2.728 | 2.816 | 132,904 | +0.09(+3.24%) |
Jan 31, 2012 | 2.758 | 2.797 | 2.648 | 2.728 | 115,961 | -0.03(-1.07%) |
Jan 30, 2012 | 2.748 | 2.826 | 2.664 | 2.758 | 116,642 | +0.02(+0.72%) |
Jan 27, 2012 | 2.748 | 2.777 | 2.689 | 2.738 | 186,268 | +0.03(+1.09%) |
Jan 26, 2012 | 2.493 | 2.777 | 2.473 | 2.709 | 187,789 | +0.23(+9.09%) |
Jan 25, 2012 | 2.355 | 2.493 | 2.355 | 2.483 | 134,704 | +0.10(+4.12%) |
Jan 24, 2012 | 2.375 | 2.394 | 2.296 | 2.385 | 57,218 | -0.01(-0.41%) |
Jan 23, 2012 | 2.416 | 2.416 | 2.365 | 2.394 | 41,889 | -0.03(-1.21%) |
Jan 20, 2012 | 2.396 | 2.434 | 2.375 | 2.424 | 22,742 | +0.01(+0.41%) |
Jan 19, 2012 | 2.434 | 2.453 | 2.414 | 2.414 | 33,375 | -0.03(-1.20%) |
Jan 18, 2012 | 2.473 | 2.483 | 2.375 | 2.444 | 106,766 | +0.00(+0.00%) |
Jan 17, 2012 | 2.453 | 2.512 | 2.434 | 2.443 | 104,680 | +0.07(+2.89%) |
Jan 13, 2012 | 2.404 | 2.453 | 2.277 | 2.375 | 55,441 | -0.08(-3.20%) |
Jan 12, 2012 | 2.434 | 2.532 | 2.404 | 2.453 | 43,001 | +0.03(+1.21%) |
Jan 11, 2012 | 2.316 | 2.493 | 2.316 | 2.424 | 118,479 | +0.11(+4.66%) |
Jan 10, 2012 | 2.326 | 2.355 | 2.287 | 2.316 | 49,587 | -0.01(-0.42%) |
Jan 09, 2012 | 2.355 | 2.404 | 2.305 | 2.326 | 101,236 | -0.08(-3.27%) |
Jan 06, 2012 | 2.208 | 2.453 | 2.208 | 2.404 | 258,223 | +0.29(+13.95%) |
Jan 05, 2012 | 2.130 | 2.247 | 2.061 | 2.110 | 157,830 | +0.05(+2.38%) |