Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.910 | 7.100 | 6.690 | 6.840 | 57,901 | +0.07(+1.03%) |
Mar 29, 2012 | 6.470 | 6.820 | 6.360 | 6.770 | 143,744 | +0.33(+5.12%) |
Mar 28, 2012 | 6.640 | 6.700 | 6.370 | 6.440 | 105,219 | -0.16(-2.42%) |
Mar 27, 2012 | 6.930 | 6.970 | 6.560 | 6.600 | 163,593 | -0.27(-3.93%) |
Mar 26, 2012 | 7.310 | 7.569 | 6.690 | 6.870 | 224,629 | -0.40(-5.50%) |
Mar 23, 2012 | 7.570 | 7.570 | 6.890 | 7.270 | 116,491 | -0.14(-1.89%) |
Mar 22, 2012 | 7.100 | 7.585 | 7.051 | 7.410 | 302,221 | +0.41(+5.86%) |
Mar 21, 2012 | 6.560 | 7.170 | 6.510 | 7.000 | 259,846 | +0.53(+8.19%) |
Mar 20, 2012 | 6.600 | 6.600 | 6.290 | 6.470 | 58,166 | -0.10(-1.52%) |
Mar 19, 2012 | 6.540 | 6.680 | 6.440 | 6.570 | 68,472 | +0.08(+1.23%) |
Mar 16, 2012 | 6.580 | 6.580 | 6.260 | 6.490 | 40,686 | +0.05(+0.78%) |
Mar 15, 2012 | 6.750 | 6.750 | 6.250 | 6.440 | 87,928 | -0.18(-2.72%) |
Mar 14, 2012 | 6.480 | 6.720 | 6.440 | 6.620 | 144,883 | +0.12(+1.85%) |
Mar 13, 2012 | 6.310 | 6.500 | 6.260 | 6.500 | 80,748 | +0.22(+3.50%) |
Mar 12, 2012 | 6.220 | 6.359 | 6.220 | 6.280 | 67,906 | -0.03(-0.48%) |
Mar 09, 2012 | 6.230 | 6.460 | 6.090 | 6.310 | 188,685 | +0.00(+0.00%) |
Mar 08, 2012 | 5.890 | 6.390 | 5.808 | 6.310 | 224,580 | +0.56(+9.74%) |
Mar 07, 2012 | 5.600 | 5.750 | 5.550 | 5.750 | 81,183 | +0.18(+3.23%) |
Mar 06, 2012 | 5.830 | 5.890 | 5.310 | 5.570 | 122,805 | -0.26(-4.46%) |
Mar 05, 2012 | 6.000 | 6.000 | 5.750 | 5.830 | 77,890 | -0.20(-3.32%) |
Mar 02, 2012 | 6.200 | 6.260 | 6.000 | 6.030 | 52,624 | +0.00(+0.00%) |
Mar 01, 2012 | 6.530 | 6.540 | 5.620 | 6.030 | 220,163 | -0.42(-6.51%) |
Feb 29, 2012 | 6.460 | 6.552 | 6.360 | 6.450 | 117,336 | -0.01(-0.15%) |
Feb 28, 2012 | 6.350 | 6.652 | 6.220 | 6.460 | 186,394 | +0.25(+4.03%) |
Feb 27, 2012 | 5.330 | 6.488 | 5.220 | 6.210 | 401,573 | +0.88(+16.51%) |
Feb 24, 2012 | 5.280 | 5.360 | 5.250 | 5.330 | 21,844 | +0.07(+1.33%) |
Feb 23, 2012 | 5.350 | 5.380 | 5.250 | 5.260 | 36,572 | +0.02(+0.38%) |
Feb 22, 2012 | 5.070 | 5.300 | 5.070 | 5.240 | 29,027 | +0.16(+3.15%) |
Feb 21, 2012 | 5.020 | 5.200 | 5.010 | 5.080 | 106,589 | +0.06(+1.20%) |
Feb 17, 2012 | 5.070 | 5.080 | 5.000 | 5.020 | 22,428 | -0.02(-0.40%) |
Feb 16, 2012 | 5.090 | 5.179 | 5.000 | 5.040 | 25,452 | -0.00(-0.10%) |
Feb 15, 2012 | 5.030 | 5.130 | 4.920 | 5.045 | 50,700 | +0.06(+1.30%) |
Feb 14, 2012 | 5.140 | 5.180 | 4.920 | 4.980 | 36,811 | -0.20(-3.86%) |
Feb 13, 2012 | 5.270 | 5.300 | 5.100 | 5.180 | 33,431 | -0.02(-0.38%) |
Feb 10, 2012 | 5.080 | 5.240 | 5.080 | 5.200 | 23,835 | +0.08(+1.56%) |
Feb 09, 2012 | 5.320 | 5.369 | 5.110 | 5.120 | 81,402 | -0.18(-3.40%) |
Feb 08, 2012 | 5.210 | 5.338 | 5.172 | 5.300 | 50,037 | +0.13(+2.51%) |
Feb 07, 2012 | 5.100 | 5.229 | 5.079 | 5.170 | 30,961 | +0.08(+1.57%) |
Feb 06, 2012 | 5.150 | 5.150 | 5.050 | 5.090 | 34,791 | -0.06(-1.17%) |
Feb 03, 2012 | 5.080 | 5.290 | 5.036 | 5.150 | 40,173 | +0.12(+2.39%) |
Feb 02, 2012 | 5.010 | 5.100 | 5.010 | 5.030 | 31,193 | +0.03(+0.60%) |
Feb 01, 2012 | 5.010 | 5.110 | 4.980 | 5.000 | 42,954 | +0.03(+0.60%) |
Jan 31, 2012 | 5.040 | 5.120 | 4.970 | 4.970 | 103,345 | -0.03(-0.60%) |
Jan 30, 2012 | 5.000 | 5.080 | 5.000 | 5.000 | 67,017 | -0.11(-2.15%) |
Jan 27, 2012 | 5.180 | 5.190 | 5.000 | 5.110 | 63,351 | -0.07(-1.35%) |
Jan 26, 2012 | 5.250 | 5.290 | 5.150 | 5.180 | 41,718 | -0.09(-1.71%) |
Jan 25, 2012 | 5.280 | 5.320 | 5.240 | 5.270 | 50,620 | +0.02(+0.32%) |
Jan 24, 2012 | 5.390 | 5.390 | 5.141 | 5.253 | 83,166 | -0.12(-2.18%) |
Jan 23, 2012 | 5.310 | 5.470 | 5.000 | 5.370 | 80,723 | +0.18(+3.47%) |
Jan 20, 2012 | 5.150 | 5.230 | 5.000 | 5.190 | 63,584 | +0.09(+1.76%) |
Jan 19, 2012 | 5.400 | 5.410 | 5.080 | 5.100 | 101,233 | -0.25(-4.67%) |
Jan 18, 2012 | 5.100 | 5.350 | 5.030 | 5.350 | 81,753 | +0.33(+6.57%) |
Jan 17, 2012 | 5.020 | 5.136 | 4.960 | 5.020 | 38,991 | +0.00(+0.00%) |
Jan 13, 2012 | 5.180 | 5.180 | 4.910 | 5.020 | 52,041 | -0.13(-2.52%) |
Jan 12, 2012 | 5.090 | 5.193 | 5.014 | 5.150 | 34,414 | +0.04(+0.78%) |
Jan 11, 2012 | 5.000 | 5.160 | 4.900 | 5.110 | 53,624 | +0.12(+2.40%) |
Jan 10, 2012 | 5.150 | 5.450 | 4.910 | 4.990 | 277,637 | -0.10(-1.96%) |
Jan 09, 2012 | 4.750 | 5.200 | 4.550 | 5.090 | 246,547 | +0.61(+13.62%) |
Jan 06, 2012 | 3.980 | 4.570 | 3.921 | 4.480 | 217,007 | +0.50(+12.56%) |
Jan 05, 2012 | 3.650 | 3.980 | 3.650 | 3.980 | 123,935 | +0.32(+8.74%) |