Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.997 | 6.085 | 5.881 | 5.944 | 1,387,932 | -0.05(-0.89%) |
Mar 29, 2012 | 6.046 | 6.104 | 5.891 | 5.997 | 1,377,623 | -0.11(-1.74%) |
Mar 28, 2012 | 6.191 | 6.239 | 6.036 | 6.104 | 1,269,584 | -0.09(-1.41%) |
Mar 27, 2012 | 6.181 | 6.239 | 6.104 | 6.191 | 1,137,163 | +0.01(+0.16%) |
Mar 26, 2012 | 6.133 | 6.288 | 6.065 | 6.181 | 1,437,711 | +0.15(+2.40%) |
Mar 23, 2012 | 6.036 | 6.065 | 5.930 | 6.036 | 1,134,660 | -0.02(-0.32%) |
Mar 22, 2012 | 6.094 | 6.143 | 5.988 | 6.056 | 661,631 | -0.13(-2.03%) |
Mar 21, 2012 | 6.210 | 6.288 | 6.133 | 6.181 | 644,939 | +0.00(+0.00%) |
Mar 20, 2012 | 6.152 | 6.297 | 6.133 | 6.181 | 977,611 | -0.02(-0.31%) |
Mar 19, 2012 | 6.152 | 6.375 | 6.133 | 6.201 | 1,302,336 | +0.05(+0.79%) |
Mar 16, 2012 | 6.143 | 6.181 | 6.075 | 6.152 | 1,056,879 | +0.03(+0.47%) |
Mar 15, 2012 | 6.075 | 6.191 | 5.949 | 6.123 | 1,285,128 | +0.07(+1.12%) |
Mar 14, 2012 | 6.133 | 6.210 | 6.046 | 6.056 | 918,402 | -0.07(-1.11%) |
Mar 13, 2012 | 6.152 | 6.191 | 6.007 | 6.123 | 1,295,382 | +0.03(+0.48%) |
Mar 12, 2012 | 6.143 | 6.181 | 6.056 | 6.094 | 531,226 | -0.07(-1.10%) |
Mar 09, 2012 | 6.036 | 6.230 | 6.036 | 6.162 | 643,225 | +0.08(+1.27%) |
Mar 08, 2012 | 6.017 | 6.114 | 5.949 | 6.085 | 610,802 | +0.11(+1.78%) |
Mar 07, 2012 | 5.881 | 6.017 | 5.881 | 5.978 | 888,772 | +0.11(+1.81%) |
Mar 06, 2012 | 5.814 | 5.930 | 5.804 | 5.872 | 1,225,008 | -0.03(-0.57%) |
Mar 05, 2012 | 6.007 | 6.017 | 5.852 | 5.906 | 1,180,262 | -0.14(-2.32%) |
Mar 02, 2012 | 6.162 | 6.230 | 5.988 | 6.046 | 1,618,197 | -0.10(-1.65%) |
Mar 01, 2012 | 6.239 | 6.346 | 6.143 | 6.147 | 1,398,435 | -0.03(-0.55%) |
Feb 29, 2012 | 6.442 | 6.510 | 6.143 | 6.181 | 2,168,383 | -0.24(-3.76%) |
Feb 28, 2012 | 6.394 | 6.520 | 6.336 | 6.423 | 1,384,558 | +0.06(+0.99%) |
Feb 27, 2012 | 6.075 | 6.471 | 5.901 | 6.360 | 2,565,177 | +0.26(+4.20%) |
Feb 24, 2012 | 6.220 | 6.259 | 6.065 | 6.104 | 917,887 | -0.12(-1.87%) |
Feb 23, 2012 | 6.027 | 6.230 | 5.930 | 6.220 | 2,172,967 | +0.19(+3.21%) |
Feb 22, 2012 | 6.249 | 6.365 | 6.017 | 6.027 | 2,432,116 | -0.20(-3.26%) |
Feb 21, 2012 | 6.317 | 6.471 | 6.201 | 6.230 | 1,776,082 | -0.10(-1.53%) |
Feb 17, 2012 | 6.539 | 6.549 | 6.326 | 6.326 | 1,769,618 | -0.16(-2.53%) |
Feb 16, 2012 | 6.259 | 6.554 | 6.239 | 6.491 | 3,540,965 | +0.26(+4.19%) |
Feb 15, 2012 | 6.307 | 6.442 | 6.181 | 6.230 | 2,746,737 | -0.06(-0.92%) |
Feb 14, 2012 | 6.075 | 6.307 | 6.075 | 6.288 | 2,193,211 | +0.20(+3.26%) |
Feb 13, 2012 | 6.085 | 6.133 | 5.959 | 6.089 | 2,115,588 | +0.03(+0.56%) |
Feb 10, 2012 | 5.746 | 6.239 | 5.659 | 6.056 | 2,648,989 | +0.05(+0.81%) |
Feb 09, 2012 | 5.997 | 6.065 | 5.910 | 6.007 | 2,462,096 | +0.05(+0.81%) |
Feb 08, 2012 | 5.814 | 5.997 | 5.785 | 5.959 | 1,869,383 | +0.16(+2.84%) |
Feb 07, 2012 | 5.794 | 5.881 | 5.698 | 5.794 | 2,629,103 | +0.01(+0.17%) |
Feb 06, 2012 | 5.833 | 5.862 | 5.707 | 5.785 | 1,441,773 | -0.09(-1.48%) |
Feb 03, 2012 | 5.804 | 5.949 | 5.804 | 5.872 | 1,660,626 | +0.08(+1.34%) |
Feb 02, 2012 | 5.756 | 5.843 | 5.688 | 5.794 | 1,902,510 | +0.03(+0.50%) |
Feb 01, 2012 | 5.562 | 5.765 | 5.553 | 5.765 | 1,868,608 | +0.22(+4.01%) |
Jan 31, 2012 | 5.611 | 5.611 | 5.470 | 5.543 | 987,177 | -0.01(-0.17%) |
Jan 30, 2012 | 5.485 | 5.591 | 5.407 | 5.553 | 1,095,722 | +0.01(+0.17%) |
Jan 27, 2012 | 5.378 | 5.582 | 5.378 | 5.543 | 1,081,867 | +0.09(+1.60%) |
Jan 26, 2012 | 5.427 | 5.543 | 5.388 | 5.456 | 2,106,958 | +0.03(+0.53%) |
Jan 25, 2012 | 5.446 | 5.465 | 5.330 | 5.427 | 1,857,711 | -0.05(-0.88%) |
Jan 24, 2012 | 5.282 | 5.475 | 5.224 | 5.475 | 1,662,621 | +0.18(+3.47%) |
Jan 23, 2012 | 5.204 | 5.378 | 5.156 | 5.291 | 1,186,255 | +0.08(+1.48%) |
Jan 20, 2012 | 5.001 | 5.214 | 4.982 | 5.214 | 987,792 | +0.18(+3.65%) |
Jan 19, 2012 | 4.982 | 5.146 | 4.982 | 5.030 | 1,302,270 | +0.04(+0.78%) |
Jan 18, 2012 | 4.817 | 5.001 | 4.788 | 4.991 | 4,324,461 | +0.17(+3.61%) |
Jan 17, 2012 | 4.701 | 4.837 | 4.701 | 4.817 | 898,485 | +0.11(+2.26%) |
Jan 13, 2012 | 4.692 | 4.779 | 4.653 | 4.711 | 747,633 | -0.03(-0.61%) |
Jan 12, 2012 | 4.721 | 4.783 | 4.643 | 4.740 | 565,280 | +0.06(+1.24%) |
Jan 11, 2012 | 4.711 | 4.759 | 4.643 | 4.682 | 1,338,745 | -0.06(-1.22%) |
Jan 10, 2012 | 4.740 | 4.769 | 4.672 | 4.740 | 700,638 | +0.09(+1.87%) |
Jan 09, 2012 | 4.508 | 4.682 | 4.508 | 4.653 | 1,290,631 | +0.16(+3.66%) |
Jan 06, 2012 | 4.459 | 4.566 | 4.401 | 4.488 | 989,115 | +0.03(+0.65%) |
Jan 05, 2012 | 4.401 | 4.469 | 4.382 | 4.459 | 934,699 | +0.04(+0.88%) |