Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.630 | 5.630 | 5.420 | 5.430 | 900 | +0.01(+0.18%) |
Mar 29, 2012 | 5.410 | 5.430 | 5.390 | 5.420 | 11,564 | -0.02(-0.37%) |
Mar 28, 2012 | 5.420 | 5.520 | 5.400 | 5.440 | 32,602 | +0.01(+0.18%) |
Mar 27, 2012 | 5.530 | 5.560 | 5.400 | 5.430 | 18,446 | -0.13(-2.34%) |
Mar 26, 2012 | 5.470 | 5.670 | 5.470 | 5.560 | 15,160 | +0.11(+2.02%) |
Mar 23, 2012 | 5.420 | 5.480 | 5.390 | 5.450 | 30,030 | +0.01(+0.18%) |
Mar 22, 2012 | 5.550 | 5.550 | 5.390 | 5.440 | 43,764 | -0.11(-1.98%) |
Mar 21, 2012 | 5.520 | 5.550 | 5.510 | 5.550 | 12,150 | -0.01(-0.18%) |
Mar 20, 2012 | 5.570 | 5.630 | 5.500 | 5.560 | 5,970 | -0.02(-0.36%) |
Mar 19, 2012 | 5.520 | 5.600 | 5.510 | 5.580 | 6,897 | +0.05(+0.90%) |
Mar 16, 2012 | 5.500 | 5.650 | 5.500 | 5.530 | 15,020 | +0.03(+0.55%) |
Mar 15, 2012 | 5.480 | 5.540 | 5.460 | 5.500 | 11,150 | -0.04(-0.72%) |
Mar 14, 2012 | 5.490 | 5.590 | 5.460 | 5.540 | 24,711 | +0.01(+0.18%) |
Mar 13, 2012 | 5.620 | 5.670 | 5.483 | 5.530 | 28,122 | -0.04(-0.72%) |
Mar 12, 2012 | 5.510 | 5.620 | 5.460 | 5.570 | 10,650 | +0.05(+0.91%) |
Mar 09, 2012 | 5.520 | 5.610 | 5.380 | 5.520 | 16,085 | -0.02(-0.36%) |
Mar 08, 2012 | 5.390 | 5.630 | 5.390 | 5.540 | 53,173 | +0.18(+3.34%) |
Mar 07, 2012 | 5.520 | 5.700 | 5.350 | 5.361 | 118,615 | -0.09(-1.63%) |
Mar 06, 2012 | 5.400 | 5.490 | 5.390 | 5.450 | 54,950 | -0.07(-1.27%) |
Mar 05, 2012 | 5.700 | 5.820 | 5.380 | 5.520 | 123,421 | -0.22(-3.83%) |
Mar 02, 2012 | 5.740 | 5.800 | 5.630 | 5.740 | 31,250 | -0.01(-0.17%) |
Mar 01, 2012 | 5.680 | 5.840 | 5.650 | 5.750 | 44,976 | +0.08(+1.41%) |
Feb 29, 2012 | 5.930 | 5.930 | 5.660 | 5.670 | 87,980 | -0.17(-2.91%) |
Feb 28, 2012 | 5.950 | 5.960 | 5.820 | 5.840 | 16,860 | -0.04(-0.68%) |
Feb 27, 2012 | 5.910 | 5.960 | 5.830 | 5.880 | 18,940 | -0.03(-0.51%) |
Feb 24, 2012 | 5.930 | 5.990 | 5.900 | 5.910 | 22,723 | -0.01(-0.17%) |
Feb 23, 2012 | 5.900 | 6.000 | 5.890 | 5.920 | 25,106 | +0.00(+0.00%) |
Feb 22, 2012 | 5.950 | 6.050 | 5.880 | 5.920 | 31,825 | -0.01(-0.17%) |
Feb 21, 2012 | 5.860 | 6.090 | 5.850 | 5.930 | 51,229 | +0.09(+1.54%) |
Feb 17, 2012 | 5.920 | 5.950 | 5.813 | 5.840 | 25,491 | -0.10(-1.63%) |
Feb 16, 2012 | 5.940 | 5.999 | 5.810 | 5.937 | 25,951 | +0.01(+0.12%) |
Feb 15, 2012 | 5.970 | 6.030 | 5.930 | 5.930 | 18,545 | -0.02(-0.34%) |
Feb 14, 2012 | 5.820 | 5.990 | 5.770 | 5.950 | 29,776 | +0.10(+1.71%) |
Feb 13, 2012 | 5.860 | 5.890 | 5.770 | 5.850 | 21,471 | -0.01(-0.17%) |
Feb 10, 2012 | 5.900 | 6.000 | 5.780 | 5.860 | 42,849 | -0.06(-1.01%) |
Feb 09, 2012 | 5.980 | 6.080 | 5.920 | 5.920 | 145,662 | -0.09(-1.50%) |
Feb 08, 2012 | 6.090 | 6.110 | 5.930 | 6.010 | 35,413 | -0.04(-0.66%) |
Feb 07, 2012 | 5.880 | 6.050 | 5.846 | 6.050 | 75,831 | +0.19(+3.24%) |
Feb 06, 2012 | 5.860 | 5.900 | 5.790 | 5.860 | 46,383 | +0.00(+0.00%) |
Feb 03, 2012 | 5.880 | 5.930 | 5.770 | 5.860 | 27,724 | +0.03(+0.51%) |
Feb 02, 2012 | 5.940 | 5.990 | 5.820 | 5.830 | 58,963 | -0.07(-1.19%) |
Feb 01, 2012 | 5.640 | 6.149 | 5.640 | 5.900 | 96,529 | +0.32(+5.73%) |
Jan 31, 2012 | 5.980 | 5.980 | 5.480 | 5.580 | 226,094 | -0.37(-6.22%) |
Jan 30, 2012 | 5.900 | 6.180 | 5.860 | 5.950 | 193,951 | +0.05(+0.85%) |
Jan 27, 2012 | 6.140 | 6.140 | 5.900 | 5.900 | 110,947 | -0.04(-0.67%) |
Jan 26, 2012 | 7.000 | 7.000 | 5.880 | 5.940 | 399,773 | -1.30(-17.92%) |
Jan 25, 2012 | 7.150 | 7.330 | 6.940 | 7.237 | 105,431 | +0.30(+4.28%) |
Jan 24, 2012 | 6.690 | 7.000 | 6.650 | 6.940 | 241,800 | +0.32(+4.83%) |
Jan 23, 2012 | 6.650 | 6.770 | 6.530 | 6.620 | 49,517 | -0.01(-0.15%) |
Jan 20, 2012 | 6.580 | 6.750 | 6.570 | 6.630 | 52,658 | +0.07(+1.07%) |
Jan 19, 2012 | 6.590 | 6.670 | 6.510 | 6.560 | 28,040 | +0.03(+0.46%) |
Jan 18, 2012 | 6.560 | 6.660 | 6.530 | 6.530 | 40,364 | +0.00(+0.00%) |
Jan 17, 2012 | 6.640 | 6.730 | 6.418 | 6.530 | 87,170 | -0.07(-1.06%) |
Jan 13, 2012 | 6.570 | 6.670 | 6.500 | 6.600 | 25,386 | -0.03(-0.45%) |
Jan 12, 2012 | 6.610 | 6.710 | 6.460 | 6.630 | 36,661 | -0.03(-0.45%) |
Jan 11, 2012 | 6.710 | 6.800 | 6.500 | 6.660 | 51,843 | -0.05(-0.75%) |
Jan 10, 2012 | 6.740 | 6.800 | 6.560 | 6.710 | 87,032 | +0.00(+0.00%) |
Jan 09, 2012 | 7.060 | 7.100 | 6.570 | 6.710 | 81,628 | -0.33(-4.69%) |
Jan 06, 2012 | 7.150 | 7.150 | 7.000 | 7.040 | 36,330 | -0.13(-1.81%) |
Jan 05, 2012 | 7.130 | 7.210 | 7.020 | 7.170 | 45,860 | -0.08(-1.10%) |