Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.536 | 5.582 | 5.536 | 5.549 | 2,762,827 | +0.02(+0.31%) |
Mar 29, 2012 | 5.515 | 5.553 | 5.472 | 5.532 | 2,398,318 | +0.00(+0.08%) |
Mar 28, 2012 | 5.494 | 5.566 | 5.489 | 5.527 | 3,133,821 | +0.04(+0.69%) |
Mar 27, 2012 | 5.559 | 5.559 | 5.485 | 5.489 | 3,731,381 | -0.05(-0.89%) |
Mar 26, 2012 | 5.526 | 5.551 | 5.520 | 5.539 | 3,750,307 | +0.05(+0.82%) |
Mar 23, 2012 | 5.489 | 5.518 | 5.485 | 5.493 | 2,112,871 | +0.00(+0.07%) |
Mar 22, 2012 | 5.510 | 5.512 | 5.477 | 5.489 | 1,708,229 | -0.03(-0.52%) |
Mar 21, 2012 | 5.522 | 5.563 | 5.498 | 5.518 | 2,999,229 | +0.01(+0.22%) |
Mar 20, 2012 | 5.493 | 5.514 | 5.477 | 5.506 | 1,691,406 | -0.00(-0.07%) |
Mar 19, 2012 | 5.481 | 5.518 | 5.473 | 5.510 | 1,703,179 | +0.02(+0.30%) |
Mar 16, 2012 | 5.506 | 5.510 | 5.471 | 5.493 | 2,303,071 | -0.01(-0.15%) |
Mar 15, 2012 | 5.498 | 5.526 | 5.477 | 5.502 | 2,211,982 | +0.03(+0.52%) |
Mar 14, 2012 | 5.510 | 5.530 | 5.457 | 5.473 | 2,898,586 | -0.05(-0.96%) |
Mar 13, 2012 | 5.510 | 5.526 | 5.493 | 5.526 | 2,594,343 | +0.05(+0.90%) |
Mar 12, 2012 | 5.493 | 5.502 | 5.477 | 5.477 | 1,144,327 | -0.01(-0.15%) |
Mar 09, 2012 | 5.461 | 5.498 | 5.416 | 5.485 | 1,815,081 | +0.03(+0.60%) |
Mar 08, 2012 | 5.522 | 5.522 | 5.448 | 5.452 | 2,122,965 | -0.06(-1.11%) |
Mar 07, 2012 | 5.448 | 5.518 | 5.420 | 5.514 | 2,187,996 | +0.07(+1.20%) |
Mar 06, 2012 | 5.465 | 5.473 | 5.432 | 5.448 | 1,831,634 | -0.03(-0.60%) |
Mar 05, 2012 | 5.432 | 5.481 | 5.416 | 5.481 | 2,226,094 | +0.06(+1.06%) |
Mar 02, 2012 | 5.407 | 5.440 | 5.391 | 5.424 | 2,375,202 | +0.02(+0.38%) |
Mar 01, 2012 | 5.461 | 5.473 | 5.395 | 5.403 | 2,771,039 | -0.05(-0.83%) |
Feb 29, 2012 | 5.530 | 5.530 | 5.448 | 5.448 | 2,611,219 | -0.07(-1.26%) |
Feb 28, 2012 | 5.522 | 5.526 | 5.498 | 5.518 | 1,577,753 | +0.01(+0.15%) |
Feb 27, 2012 | 5.518 | 5.526 | 5.473 | 5.510 | 1,318,891 | -0.01(-0.15%) |
Feb 24, 2012 | 5.530 | 5.534 | 5.502 | 5.518 | 1,568,687 | -0.02(-0.30%) |
Feb 23, 2012 | 5.457 | 5.539 | 5.448 | 5.534 | 1,409,023 | +0.10(+1.81%) |
Feb 22, 2012 | 5.526 | 5.530 | 5.432 | 5.436 | 1,729,709 | -0.09(-1.56%) |
Feb 21, 2012 | 5.567 | 5.579 | 5.502 | 5.522 | 1,553,433 | -0.03(-0.52%) |
Feb 17, 2012 | 5.530 | 5.563 | 5.502 | 5.551 | 1,098,344 | +0.04(+0.74%) |
Feb 16, 2012 | 5.452 | 5.510 | 5.452 | 5.510 | 1,575,037 | +0.05(+0.90%) |
Feb 15, 2012 | 5.448 | 5.481 | 5.424 | 5.461 | 2,545,087 | +0.02(+0.38%) |
Feb 14, 2012 | 5.465 | 5.469 | 5.432 | 5.440 | 1,642,659 | -0.04(-0.75%) |
Feb 13, 2012 | 5.432 | 5.481 | 5.432 | 5.481 | 1,765,190 | +0.07(+1.21%) |
Feb 10, 2012 | 5.424 | 5.444 | 5.391 | 5.416 | 1,436,752 | -0.03(-0.53%) |
Feb 09, 2012 | 5.452 | 5.469 | 5.436 | 5.444 | 1,558,325 | -0.00(-0.08%) |
Feb 08, 2012 | 5.465 | 5.473 | 5.424 | 5.448 | 1,819,763 | -0.01(-0.23%) |
Feb 07, 2012 | 5.448 | 5.477 | 5.448 | 5.461 | 1,698,936 | +0.00(+0.08%) |
Feb 06, 2012 | 5.477 | 5.481 | 5.452 | 5.457 | 1,735,225 | -0.03(-0.52%) |
Feb 03, 2012 | 5.461 | 5.489 | 5.412 | 5.485 | 2,645,421 | +0.04(+0.68%) |
Feb 02, 2012 | 5.383 | 5.448 | 5.330 | 5.448 | 2,865,807 | +0.08(+1.53%) |
Feb 01, 2012 | 5.301 | 5.366 | 5.293 | 5.366 | 2,755,833 | +0.06(+1.16%) |
Jan 31, 2012 | 5.305 | 5.325 | 5.285 | 5.305 | 2,025,749 | +0.02(+0.39%) |
Jan 30, 2012 | 5.260 | 5.293 | 5.248 | 5.285 | 1,399,852 | -0.00(-0.08%) |
Jan 27, 2012 | 5.305 | 5.305 | 5.268 | 5.289 | 1,352,473 | -0.02(-0.39%) |
Jan 26, 2012 | 5.297 | 5.321 | 5.297 | 5.309 | 2,160,174 | +0.02(+0.31%) |
Jan 25, 2012 | 5.297 | 5.309 | 5.260 | 5.293 | 1,957,061 | +0.00(+0.00%) |
Jan 24, 2012 | 5.285 | 5.313 | 5.264 | 5.293 | 1,655,507 | +0.00(+0.08%) |
Jan 23, 2012 | 5.276 | 5.297 | 5.256 | 5.289 | 1,658,497 | +0.02(+0.39%) |
Jan 20, 2012 | 5.264 | 5.268 | 5.235 | 5.268 | 1,466,528 | +0.02(+0.47%) |
Jan 19, 2012 | 5.231 | 5.272 | 5.194 | 5.244 | 1,908,198 | +0.02(+0.31%) |
Jan 18, 2012 | 5.235 | 5.235 | 5.203 | 5.227 | 1,231,302 | +0.00(+0.08%) |
Jan 17, 2012 | 5.223 | 5.256 | 5.203 | 5.223 | 1,359,713 | +0.02(+0.39%) |
Jan 13, 2012 | 5.174 | 5.211 | 5.170 | 5.203 | 996,658 | +0.01(+0.24%) |
Jan 12, 2012 | 5.170 | 5.203 | 5.162 | 5.190 | 1,317,617 | +0.02(+0.32%) |
Jan 11, 2012 | 5.174 | 5.178 | 5.145 | 5.174 | 1,219,580 | +0.00(+0.08%) |
Jan 10, 2012 | 5.174 | 5.188 | 5.145 | 5.170 | 1,625,262 | +0.03(+0.56%) |
Jan 09, 2012 | 5.145 | 5.160 | 5.121 | 5.141 | 1,687,160 | +0.01(+0.24%) |
Jan 06, 2012 | 5.063 | 5.141 | 5.047 | 5.129 | 2,497,530 | +0.09(+1.79%) |
Jan 05, 2012 | 5.137 | 5.145 | 5.035 | 5.039 | 2,655,568 | -0.11(-2.07%) |