Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.702 | 5.702 | 5.640 | 5.683 | 1,743,513 | +0.00(+0.00%) |
Mar 29, 2012 | 5.673 | 5.711 | 5.606 | 5.683 | 1,275,965 | -0.03(-0.50%) |
Mar 28, 2012 | 5.678 | 5.730 | 5.659 | 5.711 | 1,642,882 | +0.04(+0.76%) |
Mar 27, 2012 | 5.654 | 5.711 | 5.635 | 5.668 | 1,405,491 | -0.00(-0.08%) |
Mar 26, 2012 | 5.702 | 5.707 | 5.630 | 5.673 | 2,185,982 | +0.00(+0.00%) |
Mar 23, 2012 | 5.663 | 5.707 | 5.630 | 5.673 | 1,908,595 | -0.01(-0.17%) |
Mar 22, 2012 | 5.640 | 5.692 | 5.592 | 5.683 | 1,307,359 | +0.00(+0.00%) |
Mar 21, 2012 | 5.726 | 5.726 | 5.663 | 5.683 | 1,781,743 | -0.04(-0.75%) |
Mar 20, 2012 | 5.721 | 5.750 | 5.692 | 5.726 | 1,104,746 | -0.01(-0.25%) |
Mar 19, 2012 | 5.721 | 5.802 | 5.707 | 5.740 | 1,000,499 | +0.00(+0.08%) |
Mar 16, 2012 | 5.721 | 5.735 | 5.678 | 5.735 | 1,490,766 | +0.02(+0.42%) |
Mar 15, 2012 | 5.625 | 5.730 | 5.616 | 5.711 | 1,350,260 | +0.02(+0.42%) |
Mar 14, 2012 | 5.678 | 5.716 | 5.649 | 5.687 | 1,980,283 | +0.00(+0.08%) |
Mar 13, 2012 | 5.640 | 5.692 | 5.616 | 5.683 | 1,502,893 | +0.06(+1.11%) |
Mar 12, 2012 | 5.649 | 5.649 | 5.601 | 5.620 | 1,333,686 | -0.04(-0.68%) |
Mar 09, 2012 | 5.601 | 5.673 | 5.601 | 5.659 | 1,543,879 | +0.05(+0.94%) |
Mar 08, 2012 | 5.683 | 5.683 | 5.592 | 5.606 | 2,052,373 | -0.05(-0.85%) |
Mar 07, 2012 | 5.563 | 5.683 | 5.549 | 5.654 | 1,783,898 | +0.10(+1.81%) |
Mar 06, 2012 | 5.573 | 5.616 | 5.551 | 5.553 | 1,728,709 | -0.06(-1.02%) |
Mar 05, 2012 | 5.573 | 5.620 | 5.561 | 5.611 | 1,251,473 | +0.02(+0.34%) |
Mar 02, 2012 | 5.577 | 5.630 | 5.556 | 5.592 | 1,904,763 | +0.00(+0.00%) |
Mar 01, 2012 | 5.582 | 5.635 | 5.573 | 5.592 | 1,213,161 | +0.00(+0.00%) |
Feb 29, 2012 | 5.611 | 5.659 | 5.558 | 5.592 | 1,699,684 | -0.02(-0.34%) |
Feb 28, 2012 | 5.644 | 5.649 | 5.611 | 5.611 | 1,465,578 | -0.01(-0.26%) |
Feb 27, 2012 | 5.573 | 5.668 | 5.563 | 5.625 | 1,961,443 | +0.06(+1.12%) |
Feb 24, 2012 | 5.601 | 5.601 | 5.556 | 5.563 | 808,860 | -0.04(-0.68%) |
Feb 23, 2012 | 5.558 | 5.635 | 5.558 | 5.601 | 1,195,201 | +0.04(+0.69%) |
Feb 22, 2012 | 5.616 | 5.623 | 5.549 | 5.563 | 1,656,105 | -0.05(-0.94%) |
Feb 21, 2012 | 5.625 | 5.635 | 5.551 | 5.616 | 1,689,923 | +0.00(+0.09%) |
Feb 17, 2012 | 5.611 | 5.620 | 5.553 | 5.611 | 1,320,918 | +0.00(+0.00%) |
Feb 16, 2012 | 5.611 | 5.616 | 5.563 | 5.611 | 2,078,526 | +0.00(+0.09%) |
Feb 15, 2012 | 5.597 | 5.625 | 5.577 | 5.606 | 1,641,835 | +0.00(+0.09%) |
Feb 14, 2012 | 5.544 | 5.601 | 5.515 | 5.601 | 1,382,785 | +0.04(+0.77%) |
Feb 13, 2012 | 5.606 | 5.630 | 5.544 | 5.558 | 1,540,674 | -0.04(-0.64%) |
Feb 10, 2012 | 5.534 | 5.601 | 5.510 | 5.594 | 2,285,588 | +0.04(+0.65%) |
Feb 09, 2012 | 5.539 | 5.558 | 5.525 | 5.558 | 1,858,478 | +0.01(+0.17%) |
Feb 08, 2012 | 5.549 | 5.620 | 5.534 | 5.549 | 1,520,251 | -0.01(-0.17%) |
Feb 07, 2012 | 5.573 | 5.601 | 5.520 | 5.558 | 1,859,492 | +0.01(+0.17%) |
Feb 06, 2012 | 5.496 | 5.587 | 5.496 | 5.549 | 2,127,423 | -0.06(-1.02%) |
Feb 03, 2012 | 5.611 | 5.620 | 5.573 | 5.606 | 2,956,482 | +0.02(+0.34%) |
Feb 02, 2012 | 5.568 | 5.620 | 5.549 | 5.587 | 2,376,386 | +0.05(+0.86%) |
Feb 01, 2012 | 5.544 | 5.597 | 5.501 | 5.539 | 3,627,780 | +0.01(+0.26%) |
Jan 31, 2012 | 5.597 | 5.659 | 5.515 | 5.525 | 4,954,915 | -0.04(-0.77%) |
Jan 30, 2012 | 5.510 | 5.616 | 5.443 | 5.568 | 2,616,393 | +0.04(+0.69%) |
Jan 27, 2012 | 5.520 | 5.549 | 5.491 | 5.530 | 2,853,753 | +0.01(+0.26%) |
Jan 26, 2012 | 5.597 | 5.611 | 5.482 | 5.515 | 1,886,387 | -0.06(-1.12%) |
Jan 25, 2012 | 5.501 | 5.577 | 5.477 | 5.577 | 2,179,066 | +0.05(+0.87%) |
Jan 24, 2012 | 5.510 | 5.563 | 5.501 | 5.530 | 1,770,512 | +0.02(+0.35%) |
Jan 23, 2012 | 5.568 | 5.597 | 5.496 | 5.510 | 1,970,520 | -0.06(-1.03%) |
Jan 20, 2012 | 5.573 | 5.620 | 5.539 | 5.568 | 2,324,679 | -0.02(-0.34%) |
Jan 19, 2012 | 5.625 | 5.635 | 5.563 | 5.587 | 1,162,467 | -0.05(-0.85%) |
Jan 18, 2012 | 5.606 | 5.635 | 5.549 | 5.635 | 857,631 | +0.01(+0.26%) |
Jan 17, 2012 | 5.649 | 5.683 | 5.506 | 5.620 | 1,158,426 | -0.02(-0.34%) |
Jan 13, 2012 | 5.582 | 5.654 | 5.568 | 5.640 | 1,592,566 | +0.02(+0.34%) |
Jan 12, 2012 | 5.553 | 5.640 | 5.539 | 5.620 | 1,611,913 | +0.05(+0.86%) |
Jan 11, 2012 | 5.544 | 5.597 | 5.534 | 5.573 | 1,188,798 | +0.00(+0.09%) |
Jan 10, 2012 | 5.668 | 5.668 | 5.539 | 5.568 | 2,177,118 | -0.06(-1.02%) |
Jan 09, 2012 | 5.573 | 5.659 | 5.573 | 5.625 | 1,975,437 | +0.04(+0.77%) |
Jan 06, 2012 | 5.597 | 5.669 | 5.568 | 5.582 | 1,885,043 | -0.04(-0.68%) |
Jan 05, 2012 | 5.577 | 5.644 | 5.530 | 5.620 | 1,765,240 | +0.04(+0.77%) |