Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.053 | 5.071 | 4.938 | 5.047 | 7,993,811 | -0.07(-1.42%) |
Mar 29, 2012 | 5.096 | 5.132 | 5.041 | 5.120 | 6,047,908 | -0.17(-3.21%) |
Mar 28, 2012 | 5.381 | 5.399 | 5.235 | 5.290 | 3,831,850 | -0.11(-2.02%) |
Mar 27, 2012 | 5.514 | 5.514 | 5.399 | 5.399 | 3,480,383 | -0.07(-1.33%) |
Mar 26, 2012 | 5.399 | 5.472 | 5.378 | 5.472 | 8,351,887 | +0.15(+2.73%) |
Mar 23, 2012 | 5.278 | 5.332 | 5.211 | 5.326 | 3,404,066 | +0.05(+0.92%) |
Mar 22, 2012 | 5.320 | 5.344 | 5.229 | 5.278 | 11,896,653 | -0.16(-3.01%) |
Mar 21, 2012 | 5.514 | 5.526 | 5.399 | 5.441 | 3,660,236 | -0.15(-2.71%) |
Mar 20, 2012 | 5.587 | 5.642 | 5.545 | 5.593 | 3,769,405 | -0.12(-2.12%) |
Mar 19, 2012 | 5.666 | 5.769 | 5.654 | 5.714 | 7,357,400 | -0.03(-0.53%) |
Mar 16, 2012 | 5.739 | 5.787 | 5.714 | 5.745 | 8,707,364 | +0.08(+1.39%) |
Mar 15, 2012 | 5.599 | 5.684 | 5.532 | 5.666 | 5,922,302 | +0.12(+2.08%) |
Mar 14, 2012 | 5.599 | 5.617 | 5.514 | 5.551 | 4,980,849 | +0.06(+1.11%) |
Mar 13, 2012 | 5.351 | 5.496 | 5.332 | 5.490 | 5,376,959 | +0.22(+4.14%) |
Mar 12, 2012 | 5.332 | 5.338 | 5.241 | 5.272 | 12,597,213 | -0.05(-0.91%) |
Mar 09, 2012 | 5.332 | 5.399 | 5.278 | 5.320 | 6,574,935 | -0.19(-3.52%) |
Mar 08, 2012 | 5.429 | 5.514 | 5.393 | 5.514 | 5,065,697 | +0.27(+5.09%) |
Mar 07, 2012 | 5.199 | 5.250 | 5.150 | 5.247 | 4,844,908 | +0.12(+2.25%) |
Mar 06, 2012 | 5.260 | 5.284 | 5.096 | 5.132 | 5,752,089 | -0.38(-6.93%) |
Mar 05, 2012 | 5.526 | 5.536 | 5.448 | 5.514 | 4,164,703 | -0.05(-0.98%) |
Mar 02, 2012 | 5.569 | 5.611 | 5.508 | 5.569 | 4,499,156 | +0.08(+1.55%) |
Mar 01, 2012 | 5.357 | 5.490 | 5.351 | 5.484 | 11,761,095 | +0.15(+2.84%) |
Feb 29, 2012 | 5.496 | 5.520 | 5.332 | 5.332 | 6,748,067 | -0.18(-3.19%) |
Feb 28, 2012 | 5.411 | 5.526 | 5.381 | 5.508 | 4,351,688 | +0.10(+1.79%) |
Feb 27, 2012 | 5.247 | 5.441 | 5.229 | 5.411 | 4,189,939 | +0.02(+0.34%) |
Feb 24, 2012 | 5.417 | 5.440 | 5.357 | 5.393 | 5,308,387 | -0.01(-0.11%) |
Feb 23, 2012 | 5.344 | 5.411 | 5.284 | 5.399 | 6,730,539 | +0.09(+1.71%) |
Feb 22, 2012 | 5.332 | 5.351 | 5.272 | 5.308 | 8,904,785 | -0.13(-2.34%) |
Feb 21, 2012 | 5.460 | 5.496 | 5.387 | 5.435 | 6,732,023 | -0.08(-1.54%) |
Feb 17, 2012 | 5.587 | 5.599 | 5.454 | 5.520 | 7,923,089 | +0.12(+2.13%) |
Feb 16, 2012 | 5.193 | 5.417 | 5.181 | 5.405 | 5,159,705 | +0.15(+2.89%) |
Feb 15, 2012 | 5.351 | 5.363 | 5.229 | 5.253 | 5,767,022 | +0.02(+0.46%) |
Feb 14, 2012 | 5.205 | 5.253 | 5.138 | 5.229 | 4,675,964 | -0.07(-1.37%) |
Feb 13, 2012 | 5.357 | 5.363 | 5.260 | 5.302 | 5,518,424 | +0.12(+2.34%) |
Feb 10, 2012 | 5.217 | 5.241 | 5.156 | 5.181 | 8,978,926 | -0.39(-6.97%) |
Feb 09, 2012 | 5.702 | 5.733 | 5.508 | 5.569 | 8,965,811 | -0.33(-5.65%) |
Feb 08, 2012 | 5.915 | 5.957 | 5.805 | 5.903 | 6,015,152 | -0.01(-0.10%) |
Feb 07, 2012 | 5.805 | 5.921 | 5.733 | 5.909 | 5,438,308 | +0.07(+1.14%) |
Feb 06, 2012 | 5.799 | 5.860 | 5.751 | 5.842 | 4,991,600 | -0.13(-2.13%) |
Feb 03, 2012 | 5.903 | 5.981 | 5.884 | 5.969 | 4,355,034 | +0.06(+1.03%) |
Feb 02, 2012 | 5.951 | 5.981 | 5.866 | 5.909 | 4,698,007 | +0.10(+1.78%) |
Feb 01, 2012 | 5.775 | 5.890 | 5.727 | 5.805 | 7,012,695 | +0.28(+5.05%) |
Jan 31, 2012 | 5.581 | 5.587 | 5.454 | 5.526 | 5,218,279 | +0.16(+2.94%) |
Jan 30, 2012 | 5.284 | 5.387 | 5.235 | 5.369 | 5,649,176 | -0.23(-4.12%) |
Jan 27, 2012 | 5.508 | 5.636 | 5.508 | 5.599 | 4,091,433 | +0.01(+0.22%) |
Jan 26, 2012 | 5.666 | 5.696 | 5.557 | 5.587 | 6,524,946 | +0.04(+0.77%) |
Jan 25, 2012 | 5.441 | 5.569 | 5.338 | 5.545 | 4,590,201 | -0.01(-0.22%) |
Jan 24, 2012 | 5.448 | 5.575 | 5.411 | 5.557 | 4,494,791 | -0.03(-0.54%) |
Jan 23, 2012 | 5.587 | 5.672 | 5.526 | 5.587 | 4,615,068 | +0.08(+1.43%) |
Jan 20, 2012 | 5.454 | 5.508 | 5.405 | 5.508 | 5,608,267 | -0.07(-1.20%) |
Jan 19, 2012 | 5.575 | 5.611 | 5.513 | 5.575 | 15,881,494 | +0.33(+6.24%) |
Jan 18, 2012 | 5.126 | 5.260 | 5.114 | 5.247 | 12,540,310 | +0.33(+6.66%) |
Jan 17, 2012 | 4.980 | 5.029 | 4.902 | 4.920 | 16,016,785 | +0.27(+5.87%) |
Jan 13, 2012 | 4.592 | 4.671 | 4.477 | 4.647 | 5,336,455 | -0.20(-4.13%) |
Jan 12, 2012 | 4.944 | 4.980 | 4.792 | 4.847 | 7,889,102 | +0.18(+3.77%) |
Jan 11, 2012 | 4.641 | 4.671 | 4.568 | 4.671 | 6,579,667 | +0.16(+3.49%) |
Jan 10, 2012 | 4.489 | 4.513 | 4.433 | 4.513 | 6,835,121 | +0.22(+5.08%) |
Jan 09, 2012 | 4.295 | 4.301 | 4.210 | 4.295 | 4,663,383 | +0.10(+2.46%) |
Jan 06, 2012 | 4.331 | 4.331 | 4.192 | 4.192 | 6,284,797 | -0.13(-3.09%) |
Jan 05, 2012 | 4.343 | 4.356 | 4.271 | 4.325 | 6,381,229 | -0.16(-3.65%) |