Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.650 | 5.748 | 5.573 | 5.697 | 696,144 | +0.12(+2.16%) |
Mar 29, 2012 | 5.635 | 5.635 | 5.529 | 5.577 | 298,364 | -0.11(-1.93%) |
Mar 28, 2012 | 5.752 | 5.768 | 5.610 | 5.686 | 378,467 | -0.03(-0.45%) |
Mar 27, 2012 | 5.748 | 5.781 | 5.712 | 5.712 | 433,007 | -0.05(-0.95%) |
Mar 26, 2012 | 5.657 | 5.803 | 5.606 | 5.767 | 811,515 | +0.14(+2.46%) |
Mar 23, 2012 | 5.391 | 5.654 | 5.391 | 5.628 | 861,386 | +0.23(+4.33%) |
Mar 22, 2012 | 5.504 | 5.515 | 5.336 | 5.394 | 782,944 | -0.16(-2.95%) |
Mar 21, 2012 | 5.551 | 5.650 | 5.519 | 5.559 | 535,338 | +0.04(+0.79%) |
Mar 20, 2012 | 5.456 | 5.529 | 5.456 | 5.515 | 627,461 | +0.02(+0.40%) |
Mar 19, 2012 | 5.504 | 5.566 | 5.398 | 5.493 | 640,415 | +0.02(+0.33%) |
Mar 16, 2012 | 5.464 | 5.511 | 5.424 | 5.475 | 597,810 | -0.01(-0.20%) |
Mar 15, 2012 | 5.504 | 5.577 | 5.467 | 5.486 | 1,172,675 | -0.03(-0.46%) |
Mar 14, 2012 | 5.694 | 5.694 | 5.431 | 5.511 | 869,781 | -0.19(-3.39%) |
Mar 13, 2012 | 5.664 | 5.730 | 5.582 | 5.705 | 1,091,654 | +0.08(+1.49%) |
Mar 12, 2012 | 5.559 | 5.661 | 5.508 | 5.621 | 760,301 | -0.04(-0.65%) |
Mar 09, 2012 | 5.588 | 5.674 | 5.548 | 5.657 | 1,389,308 | +0.07(+1.24%) |
Mar 08, 2012 | 5.467 | 5.591 | 5.429 | 5.588 | 1,185,141 | +0.16(+2.89%) |
Mar 07, 2012 | 5.292 | 5.464 | 5.172 | 5.431 | 1,250,298 | +0.19(+3.69%) |
Mar 06, 2012 | 5.300 | 5.300 | 5.201 | 5.237 | 721,217 | -0.11(-2.05%) |
Mar 05, 2012 | 5.172 | 5.376 | 5.079 | 5.347 | 1,255,320 | +0.15(+2.95%) |
Mar 02, 2012 | 5.237 | 5.245 | 5.102 | 5.194 | 617,228 | -0.03(-0.49%) |
Mar 01, 2012 | 5.110 | 5.245 | 5.095 | 5.219 | 1,024,012 | +0.11(+2.14%) |
Feb 29, 2012 | 5.106 | 5.164 | 5.084 | 5.110 | 541,574 | +0.00(+0.07%) |
Feb 28, 2012 | 5.106 | 5.154 | 5.051 | 5.106 | 738,722 | -0.00(-0.07%) |
Feb 27, 2012 | 5.040 | 5.139 | 4.931 | 5.110 | 958,416 | +0.00(+0.00%) |
Feb 24, 2012 | 5.179 | 5.183 | 5.099 | 5.110 | 770,685 | -0.08(-1.55%) |
Feb 23, 2012 | 4.814 | 5.201 | 4.810 | 5.190 | 1,790,158 | +0.35(+7.24%) |
Feb 22, 2012 | 4.847 | 4.865 | 4.748 | 4.840 | 1,875,475 | -0.02(-0.45%) |
Feb 21, 2012 | 4.956 | 4.975 | 4.799 | 4.862 | 1,830,094 | -0.11(-2.13%) |
Feb 17, 2012 | 5.037 | 5.055 | 4.887 | 4.967 | 1,998,322 | -0.08(-1.52%) |
Feb 16, 2012 | 4.949 | 5.080 | 4.938 | 5.044 | 1,569,609 | +0.10(+2.07%) |
Feb 15, 2012 | 5.014 | 5.050 | 4.938 | 4.942 | 1,432,296 | -0.04(-0.73%) |
Feb 14, 2012 | 5.058 | 5.083 | 4.895 | 4.978 | 2,408,555 | -0.12(-2.27%) |
Feb 13, 2012 | 5.217 | 5.231 | 4.974 | 5.094 | 3,190,458 | -0.10(-1.88%) |
Feb 10, 2012 | 5.788 | 5.901 | 5.181 | 5.191 | 3,589,658 | -0.78(-13.08%) |
Feb 09, 2012 | 5.908 | 6.034 | 5.854 | 5.973 | 1,179,336 | +0.08(+1.35%) |
Feb 08, 2012 | 5.904 | 6.013 | 5.861 | 5.893 | 596,804 | -0.02(-0.37%) |
Feb 07, 2012 | 5.879 | 5.940 | 5.828 | 5.915 | 780,493 | -0.01(-0.12%) |
Feb 06, 2012 | 5.951 | 5.984 | 5.781 | 5.922 | 802,167 | -0.05(-0.91%) |
Feb 03, 2012 | 5.854 | 6.059 | 5.823 | 5.976 | 1,810,010 | +0.18(+3.19%) |
Feb 02, 2012 | 5.571 | 5.799 | 5.550 | 5.792 | 1,241,049 | +0.19(+3.36%) |
Feb 01, 2012 | 5.546 | 5.604 | 5.499 | 5.604 | 933,329 | +0.10(+1.77%) |
Jan 31, 2012 | 5.437 | 5.539 | 5.416 | 5.506 | 855,736 | +0.11(+2.01%) |
Jan 30, 2012 | 5.412 | 5.459 | 5.369 | 5.398 | 928,840 | -0.04(-0.73%) |
Jan 27, 2012 | 5.405 | 5.466 | 5.405 | 5.437 | 672,362 | +0.00(+0.00%) |
Jan 26, 2012 | 5.380 | 5.474 | 5.376 | 5.437 | 966,062 | +0.08(+1.49%) |
Jan 25, 2012 | 5.524 | 5.615 | 5.354 | 5.358 | 1,387,243 | -0.12(-2.24%) |
Jan 24, 2012 | 5.513 | 5.546 | 5.463 | 5.481 | 768,563 | -0.10(-1.81%) |
Jan 23, 2012 | 5.459 | 5.618 | 5.394 | 5.582 | 1,089,230 | +0.03(+0.52%) |
Jan 20, 2012 | 5.629 | 5.647 | 5.456 | 5.553 | 1,314,056 | -0.02(-0.32%) |
Jan 19, 2012 | 5.300 | 5.636 | 5.293 | 5.571 | 2,554,984 | +0.29(+5.48%) |
Jan 18, 2012 | 5.253 | 5.300 | 5.213 | 5.282 | 1,244,850 | -0.01(-0.20%) |
Jan 17, 2012 | 5.257 | 5.325 | 5.210 | 5.293 | 997,488 | +0.05(+0.90%) |
Jan 13, 2012 | 5.206 | 5.246 | 5.170 | 5.246 | 823,185 | -0.01(-0.21%) |
Jan 12, 2012 | 5.293 | 5.320 | 5.065 | 5.257 | 1,307,834 | -0.07(-1.22%) |
Jan 11, 2012 | 5.434 | 5.510 | 5.289 | 5.322 | 900,966 | -0.11(-2.06%) |
Jan 10, 2012 | 5.401 | 5.499 | 5.390 | 5.434 | 1,979,936 | +0.08(+1.42%) |
Jan 09, 2012 | 5.383 | 5.440 | 5.318 | 5.358 | 1,685,003 | -0.03(-0.47%) |
Jan 06, 2012 | 5.343 | 5.495 | 5.311 | 5.383 | 1,858,048 | +0.03(+0.54%) |
Jan 05, 2012 | 5.101 | 5.365 | 5.065 | 5.354 | 1,983,886 | +0.25(+4.96%) |