Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.444 | 5.477 | 5.392 | 5.415 | 3,887,203 | +0.04(+0.79%) |
Mar 29, 2012 | 5.293 | 5.387 | 5.260 | 5.373 | 1,962,888 | +0.03(+0.62%) |
Mar 28, 2012 | 5.364 | 5.364 | 5.297 | 5.340 | 3,187,654 | -0.01(-0.18%) |
Mar 27, 2012 | 5.354 | 5.387 | 5.326 | 5.349 | 3,407,549 | +0.01(+0.18%) |
Mar 26, 2012 | 5.331 | 5.373 | 5.283 | 5.340 | 1,671,327 | +0.05(+0.89%) |
Mar 23, 2012 | 5.255 | 5.312 | 5.208 | 5.293 | 1,351,064 | +0.03(+0.63%) |
Mar 22, 2012 | 5.307 | 5.307 | 5.231 | 5.260 | 2,469,523 | -0.08(-1.50%) |
Mar 21, 2012 | 5.368 | 5.397 | 5.326 | 5.340 | 2,530,916 | -0.00(-0.09%) |
Mar 20, 2012 | 5.368 | 5.406 | 5.321 | 5.345 | 3,066,243 | -0.05(-0.88%) |
Mar 19, 2012 | 5.434 | 5.481 | 5.371 | 5.392 | 6,134,098 | -0.02(-0.44%) |
Mar 16, 2012 | 5.345 | 5.415 | 5.335 | 5.415 | 1,871,507 | +0.07(+1.32%) |
Mar 15, 2012 | 5.297 | 5.354 | 5.236 | 5.345 | 1,966,765 | +0.07(+1.25%) |
Mar 14, 2012 | 5.283 | 5.345 | 5.246 | 5.279 | 2,174,496 | -0.01(-0.18%) |
Mar 13, 2012 | 5.222 | 5.293 | 5.208 | 5.288 | 2,663,771 | +0.11(+2.09%) |
Mar 12, 2012 | 5.194 | 5.241 | 5.175 | 5.180 | 2,000,963 | +0.00(+0.09%) |
Mar 09, 2012 | 5.180 | 5.255 | 5.151 | 5.175 | 2,770,659 | -0.01(-0.18%) |
Mar 08, 2012 | 5.208 | 5.222 | 5.150 | 5.184 | 1,931,605 | +0.00(+0.09%) |
Mar 07, 2012 | 5.175 | 5.198 | 5.104 | 5.180 | 1,434,294 | +0.03(+0.55%) |
Mar 06, 2012 | 5.241 | 5.293 | 5.123 | 5.151 | 6,999,942 | -0.14(-2.59%) |
Mar 05, 2012 | 5.180 | 5.288 | 5.156 | 5.288 | 2,075,167 | +0.08(+1.63%) |
Mar 02, 2012 | 5.123 | 5.213 | 5.118 | 5.203 | 1,956,596 | +0.08(+1.57%) |
Mar 01, 2012 | 5.118 | 5.128 | 5.066 | 5.123 | 3,420,825 | +0.02(+0.46%) |
Feb 29, 2012 | 5.147 | 5.203 | 5.090 | 5.099 | 6,968,583 | -0.05(-0.92%) |
Feb 28, 2012 | 5.170 | 5.217 | 5.109 | 5.147 | 4,234,920 | -0.03(-0.55%) |
Feb 27, 2012 | 5.090 | 5.189 | 5.062 | 5.175 | 1,797,746 | +0.04(+0.83%) |
Feb 24, 2012 | 5.203 | 5.217 | 5.118 | 5.132 | 1,669,659 | -0.07(-1.27%) |
Feb 23, 2012 | 5.071 | 5.216 | 5.070 | 5.198 | 2,566,424 | +0.11(+2.23%) |
Feb 22, 2012 | 5.095 | 5.165 | 5.052 | 5.085 | 1,636,964 | -0.03(-0.65%) |
Feb 21, 2012 | 5.213 | 5.231 | 5.099 | 5.118 | 2,260,170 | -0.07(-1.36%) |
Feb 17, 2012 | 5.217 | 5.241 | 5.147 | 5.189 | 2,907,537 | +0.00(+0.09%) |
Feb 16, 2012 | 5.151 | 5.241 | 5.151 | 5.184 | 2,638,756 | +0.02(+0.37%) |
Feb 15, 2012 | 5.156 | 5.194 | 5.080 | 5.165 | 3,665,422 | +0.00(+0.00%) |
Feb 14, 2012 | 5.264 | 5.283 | 5.109 | 5.165 | 6,099,747 | -0.12(-2.23%) |
Feb 13, 2012 | 5.439 | 5.439 | 5.260 | 5.283 | 6,093,860 | -0.09(-1.67%) |
Feb 10, 2012 | 5.316 | 5.392 | 5.281 | 5.373 | 4,196,342 | +0.01(+0.26%) |
Feb 09, 2012 | 4.708 | 5.399 | 4.472 | 5.359 | 4,270,714 | -0.01(-0.18%) |
Feb 08, 2012 | 5.326 | 5.397 | 5.288 | 5.368 | 4,666,108 | +0.05(+0.98%) |
Feb 07, 2012 | 5.302 | 5.331 | 5.264 | 5.316 | 6,304,077 | -0.02(-0.44%) |
Feb 06, 2012 | 5.246 | 5.340 | 5.246 | 5.340 | 4,882,570 | +0.07(+1.25%) |
Feb 03, 2012 | 5.066 | 5.288 | 5.052 | 5.274 | 7,500,588 | +0.25(+4.88%) |
Feb 02, 2012 | 5.080 | 5.104 | 4.991 | 5.029 | 7,940,478 | -0.03(-0.56%) |
Feb 01, 2012 | 5.071 | 5.118 | 5.043 | 5.057 | 3,294,604 | +0.04(+0.75%) |
Jan 31, 2012 | 4.958 | 5.029 | 4.944 | 5.019 | 4,556,146 | +0.08(+1.62%) |
Jan 30, 2012 | 4.920 | 4.996 | 4.892 | 4.939 | 3,168,190 | -0.03(-0.66%) |
Jan 27, 2012 | 4.906 | 4.977 | 4.882 | 4.972 | 4,399,140 | +0.05(+1.05%) |
Jan 26, 2012 | 4.967 | 4.967 | 4.878 | 4.920 | 4,043,124 | +0.00(+0.00%) |
Jan 25, 2012 | 4.859 | 4.934 | 4.835 | 4.920 | 4,002,442 | +0.05(+0.97%) |
Jan 24, 2012 | 4.845 | 4.882 | 4.797 | 4.873 | 2,496,269 | -0.00(-0.10%) |
Jan 23, 2012 | 4.915 | 4.944 | 4.816 | 4.878 | 2,263,937 | -0.01(-0.29%) |
Jan 20, 2012 | 4.826 | 4.920 | 4.769 | 4.892 | 3,380,442 | +0.07(+1.47%) |
Jan 19, 2012 | 4.802 | 4.830 | 4.755 | 4.821 | 3,591,129 | +0.04(+0.89%) |
Jan 18, 2012 | 4.665 | 4.788 | 4.652 | 4.779 | 4,172,415 | +0.10(+2.12%) |
Jan 17, 2012 | 4.613 | 4.689 | 4.585 | 4.680 | 2,692,855 | +0.12(+2.69%) |
Jan 13, 2012 | 4.595 | 4.637 | 4.533 | 4.557 | 3,057,596 | -0.07(-1.43%) |
Jan 12, 2012 | 4.717 | 4.727 | 4.599 | 4.623 | 3,813,752 | -0.04(-0.81%) |
Jan 11, 2012 | 4.519 | 4.689 | 4.514 | 4.661 | 5,424,522 | +0.12(+2.70%) |
Jan 10, 2012 | 4.533 | 4.576 | 4.514 | 4.538 | 2,726,362 | +0.06(+1.37%) |
Jan 09, 2012 | 4.500 | 4.519 | 4.430 | 4.477 | 1,583,264 | -0.02(-0.52%) |
Jan 06, 2012 | 4.533 | 4.552 | 4.463 | 4.500 | 1,926,893 | -0.01(-0.31%) |
Jan 05, 2012 | 4.396 | 4.529 | 4.363 | 4.514 | 2,225,203 | +0.08(+1.81%) |