Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.689 | 5.762 | 5.678 | 5.686 | 2,111 | -0.08(-1.33%) |
Mar 29, 2012 | 5.615 | 5.780 | 5.615 | 5.763 | 10,480 | +0.10(+1.71%) |
Mar 28, 2012 | 5.558 | 5.666 | 5.558 | 5.666 | 351 | +0.06(+1.12%) |
Mar 27, 2012 | 5.575 | 5.626 | 5.564 | 5.604 | 3,183 | +0.00(+0.00%) |
Mar 26, 2012 | 5.604 | 5.632 | 5.558 | 5.604 | 23,747 | +0.05(+0.82%) |
Mar 23, 2012 | 5.643 | 5.643 | 5.547 | 5.558 | 7,519 | -0.05(-0.91%) |
Mar 22, 2012 | 5.689 | 5.757 | 5.609 | 5.609 | 31,849 | -0.10(-1.79%) |
Mar 21, 2012 | 5.700 | 5.723 | 5.700 | 5.712 | 878 | -0.09(-1.57%) |
Mar 20, 2012 | 5.797 | 5.803 | 5.609 | 5.803 | 7,535 | +0.19(+3.34%) |
Mar 19, 2012 | 5.746 | 5.757 | 5.615 | 5.615 | 11,016 | -0.14(-2.47%) |
Mar 16, 2012 | 5.831 | 5.831 | 5.746 | 5.757 | 4,485 | -0.04(-0.61%) |
Mar 15, 2012 | 5.803 | 5.916 | 5.752 | 5.793 | 8,604 | -0.01(-0.17%) |
Mar 14, 2012 | 5.911 | 5.916 | 5.803 | 5.803 | 10,216 | -0.06(-0.97%) |
Mar 13, 2012 | 5.774 | 5.860 | 5.774 | 5.860 | 3,343 | +0.01(+0.21%) |
Mar 12, 2012 | 5.888 | 5.951 | 5.752 | 5.847 | 16,027 | -0.07(-1.17%) |
Mar 09, 2012 | 5.769 | 5.962 | 5.769 | 5.916 | 15,732 | +0.00(+0.00%) |
Mar 08, 2012 | 5.831 | 5.916 | 5.831 | 5.916 | 5,220 | -0.02(-0.38%) |
Mar 07, 2012 | 5.740 | 5.939 | 5.734 | 5.939 | 10,901 | +0.22(+3.77%) |
Mar 06, 2012 | 5.877 | 5.939 | 5.724 | 5.724 | 5,097 | -0.19(-3.17%) |
Mar 05, 2012 | 5.723 | 5.939 | 5.723 | 5.911 | 5,097 | +0.08(+1.37%) |
Mar 02, 2012 | 5.746 | 5.905 | 5.746 | 5.831 | 17,279 | +0.04(+0.69%) |
Mar 01, 2012 | 5.689 | 5.888 | 5.689 | 5.791 | 1,458 | -0.15(-2.58%) |
Feb 29, 2012 | 5.724 | 5.945 | 5.724 | 5.945 | 4,246 | +0.14(+2.45%) |
Feb 28, 2012 | 5.746 | 5.831 | 5.700 | 5.803 | 10,898 | +0.00(+0.00%) |
Feb 27, 2012 | 5.922 | 5.922 | 5.803 | 5.803 | 757 | -0.10(-1.64%) |
Feb 24, 2012 | 5.934 | 5.945 | 5.854 | 5.899 | 5,596 | -0.03(-0.58%) |
Feb 22, 2012 | 5.854 | 5.934 | 5.934 | 5.934 | 24,609 | +0.10(+1.66%) |
Feb 21, 2012 | 5.814 | 5.945 | 5.814 | 5.837 | 21,132 | +0.04(+0.69%) |
Feb 17, 2012 | 5.854 | 5.911 | 5.797 | 5.797 | 13,338 | +0.05(+0.79%) |
Feb 16, 2012 | 5.831 | 5.837 | 5.752 | 5.752 | 14,554 | +0.01(+0.10%) |
Feb 15, 2012 | 5.746 | 5.746 | 5.746 | 5.746 | 439 | -0.12(-2.04%) |
Feb 14, 2012 | 5.916 | 5.916 | 5.831 | 5.865 | 1,727 | -0.05(-0.87%) |
Feb 13, 2012 | 5.831 | 5.916 | 5.831 | 5.916 | 1,947 | +0.09(+1.46%) |
Feb 10, 2012 | 5.746 | 5.831 | 5.746 | 5.831 | 6,433 | +0.03(+0.49%) |
Feb 09, 2012 | 5.683 | 5.831 | 5.683 | 5.803 | 48,664 | +0.01(+0.10%) |
Feb 08, 2012 | 5.752 | 5.797 | 5.746 | 5.797 | 2,460 | +0.05(+0.89%) |
Feb 07, 2012 | 5.757 | 5.757 | 5.746 | 5.746 | 1,406 | -0.01(-0.10%) |
Feb 06, 2012 | 5.752 | 5.752 | 5.752 | 5.752 | 175 | -0.08(-1.37%) |
Feb 03, 2012 | 5.831 | 5.831 | 5.814 | 5.831 | 1,701 | +0.06(+0.99%) |
Feb 02, 2012 | 5.729 | 5.774 | 5.662 | 5.774 | 11,432 | -0.04(-0.68%) |
Feb 01, 2012 | 5.802 | 5.960 | 5.791 | 5.814 | 44,955 | +0.04(+0.68%) |
Jan 30, 2012 | 5.774 | 5.774 | 5.774 | 5.774 | 0 | -0.02(-0.29%) |
Jan 27, 2012 | 5.622 | 5.847 | 5.622 | 5.791 | 11,276 | -0.04(-0.68%) |
Jan 26, 2012 | 5.606 | 5.831 | 5.606 | 5.831 | 12,094 | +0.17(+2.98%) |
Jan 25, 2012 | 5.707 | 5.707 | 5.662 | 5.662 | 889 | -0.07(-1.27%) |
Jan 24, 2012 | 5.735 | 5.735 | 5.735 | 5.735 | 1,067 | -0.03(-0.50%) |
Jan 23, 2012 | 5.847 | 5.853 | 5.764 | 5.764 | 5,602 | -0.08(-1.43%) |
Jan 20, 2012 | 5.853 | 5.904 | 5.808 | 5.847 | 11,048 | +0.07(+1.27%) |
Jan 19, 2012 | 5.718 | 5.819 | 5.718 | 5.774 | 8,892 | +0.04(+0.79%) |
Jan 18, 2012 | 5.483 | 5.729 | 5.483 | 5.729 | 1,230 | +0.05(+0.89%) |
Jan 17, 2012 | 5.577 | 5.684 | 5.577 | 5.679 | 13,888 | +0.10(+1.81%) |
Jan 13, 2012 | 5.577 | 5.577 | 5.577 | 5.577 | 355 | -0.03(-0.60%) |
Jan 12, 2012 | 5.622 | 5.622 | 5.577 | 5.611 | 1,067 | -0.07(-1.29%) |
Jan 10, 2012 | 5.566 | 5.684 | 5.684 | 5.684 | 1,778 | +0.12(+2.12%) |
Jan 09, 2012 | 5.443 | 5.611 | 5.443 | 5.566 | 5,079 | -0.20(-3.41%) |
Jan 06, 2012 | 5.729 | 5.791 | 5.718 | 5.763 | 20,713 | +0.03(+0.49%) |
Jan 05, 2012 | 5.735 | 5.741 | 5.634 | 5.735 | 10,664 | +0.13(+2.41%) |