Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.282 | 6.410 | 6.145 | 6.218 | 15,007,372 | -0.03(-0.51%) |
Mar 29, 2012 | 6.041 | 6.250 | 5.905 | 6.250 | 22,047,048 | +0.09(+1.43%) |
Mar 28, 2012 | 6.250 | 6.322 | 6.145 | 6.162 | 12,177,583 | -0.11(-1.79%) |
Mar 27, 2012 | 6.298 | 6.450 | 6.234 | 6.274 | 12,069,120 | +0.06(+1.03%) |
Mar 26, 2012 | 6.217 | 6.279 | 6.063 | 6.210 | 13,112,753 | +0.07(+1.13%) |
Mar 23, 2012 | 5.971 | 6.156 | 5.932 | 6.140 | 12,731,102 | +0.05(+0.76%) |
Mar 22, 2012 | 6.156 | 6.217 | 6.009 | 6.094 | 12,843,412 | -0.16(-2.59%) |
Mar 21, 2012 | 6.148 | 6.302 | 6.140 | 6.256 | 38,635,232 | +0.26(+4.37%) |
Mar 20, 2012 | 5.894 | 6.086 | 5.732 | 5.994 | 16,534,490 | +0.08(+1.30%) |
Mar 19, 2012 | 5.894 | 6.071 | 5.840 | 5.917 | 9,381,507 | +0.08(+1.32%) |
Mar 16, 2012 | 6.071 | 6.117 | 5.794 | 5.840 | 28,567,658 | -0.24(-3.93%) |
Mar 15, 2012 | 6.202 | 6.217 | 6.017 | 6.079 | 27,623,032 | -0.04(-0.63%) |
Mar 14, 2012 | 6.194 | 6.217 | 6.040 | 6.117 | 21,893,998 | -0.07(-1.12%) |
Mar 13, 2012 | 6.002 | 6.202 | 5.948 | 6.186 | 10,834,533 | +0.18(+3.08%) |
Mar 12, 2012 | 6.202 | 6.240 | 5.982 | 6.002 | 15,737,570 | -0.19(-3.11%) |
Mar 09, 2012 | 6.194 | 6.325 | 6.156 | 6.194 | 16,826,480 | +0.02(+0.37%) |
Mar 08, 2012 | 5.963 | 6.179 | 5.917 | 6.171 | 14,517,336 | +0.30(+5.12%) |
Mar 07, 2012 | 5.848 | 5.932 | 5.794 | 5.871 | 13,338,621 | +0.05(+0.79%) |
Mar 06, 2012 | 5.986 | 6.009 | 5.763 | 5.824 | 21,948,418 | -0.31(-5.03%) |
Mar 05, 2012 | 6.156 | 6.194 | 6.048 | 6.133 | 18,522,022 | -0.08(-1.36%) |
Mar 02, 2012 | 5.917 | 6.225 | 5.894 | 6.217 | 18,093,546 | +0.22(+3.59%) |
Mar 01, 2012 | 5.832 | 6.079 | 5.709 | 6.002 | 13,101,055 | +0.08(+1.43%) |
Feb 29, 2012 | 5.894 | 6.063 | 5.886 | 5.917 | 22,703,298 | -0.01(-0.13%) |
Feb 28, 2012 | 5.901 | 5.971 | 5.770 | 5.925 | 32,073,502 | -0.03(-0.52%) |
Feb 27, 2012 | 5.686 | 6.071 | 5.593 | 5.955 | 28,166,100 | +0.29(+5.03%) |
Feb 24, 2012 | 6.094 | 6.094 | 5.601 | 5.670 | 51,893,408 | -0.41(-6.72%) |
Feb 23, 2012 | 6.210 | 6.279 | 6.079 | 6.079 | 19,130,878 | -0.15(-2.35%) |
Feb 22, 2012 | 6.333 | 6.348 | 6.071 | 6.225 | 35,403,204 | -0.15(-2.30%) |
Feb 21, 2012 | 6.603 | 6.641 | 6.317 | 6.371 | 13,550,248 | -0.19(-2.93%) |
Feb 17, 2012 | 6.572 | 6.680 | 6.525 | 6.564 | 20,658,954 | +0.05(+0.83%) |
Feb 16, 2012 | 6.325 | 6.549 | 6.271 | 6.510 | 16,722,097 | +0.17(+2.67%) |
Feb 15, 2012 | 6.433 | 6.541 | 6.317 | 6.341 | 23,898,514 | -0.05(-0.72%) |
Feb 14, 2012 | 6.518 | 6.587 | 6.271 | 6.387 | 22,148,236 | -0.21(-3.15%) |
Feb 13, 2012 | 6.587 | 6.626 | 6.510 | 6.595 | 13,736,168 | +0.11(+1.66%) |
Feb 10, 2012 | 6.452 | 6.556 | 6.379 | 6.487 | 18,479,368 | -0.12(-1.86%) |
Feb 09, 2012 | 6.549 | 6.637 | 6.510 | 6.610 | 30,127,138 | +0.09(+1.42%) |
Feb 08, 2012 | 6.364 | 6.549 | 6.364 | 6.518 | 27,415,840 | +0.15(+2.30%) |
Feb 07, 2012 | 6.225 | 6.472 | 6.210 | 6.371 | 31,719,010 | +0.09(+1.47%) |
Feb 06, 2012 | 6.233 | 6.364 | 6.133 | 6.279 | 16,185,747 | -0.04(-0.61%) |
Feb 03, 2012 | 6.202 | 6.394 | 6.125 | 6.317 | 41,987,440 | +0.26(+4.33%) |
Feb 02, 2012 | 5.478 | 6.063 | 5.501 | 6.056 | 124,200,368 | +0.58(+10.55%) |
Feb 01, 2012 | 5.285 | 5.478 | 5.270 | 5.478 | 28,027,918 | +0.23(+4.41%) |
Jan 31, 2012 | 5.301 | 5.370 | 5.139 | 5.247 | 48,697,580 | +0.07(+1.34%) |
Jan 30, 2012 | 5.046 | 5.231 | 4.969 | 5.177 | 14,477,013 | -0.01(-0.15%) |
Jan 27, 2012 | 5.108 | 5.254 | 5.100 | 5.185 | 20,759,294 | -0.04(-0.74%) |
Jan 26, 2012 | 5.162 | 5.308 | 5.162 | 5.223 | 39,125,888 | +0.15(+2.88%) |
Jan 25, 2012 | 4.846 | 5.108 | 4.846 | 5.077 | 12,810,719 | +0.15(+3.13%) |
Jan 24, 2012 | 4.915 | 4.938 | 4.800 | 4.923 | 10,127,718 | -0.02(-0.31%) |
Jan 23, 2012 | 4.900 | 5.054 | 4.846 | 4.938 | 16,063,375 | -0.02(-0.31%) |
Jan 20, 2012 | 4.938 | 5.000 | 4.800 | 4.954 | 19,677,658 | -0.01(-0.16%) |
Jan 19, 2012 | 4.846 | 5.062 | 4.800 | 4.962 | 34,597,064 | +0.19(+4.04%) |
Jan 18, 2012 | 4.468 | 4.784 | 4.422 | 4.769 | 29,723,748 | +0.35(+8.03%) |
Jan 17, 2012 | 4.561 | 4.569 | 4.384 | 4.415 | 16,938,236 | +0.07(+1.60%) |
Jan 13, 2012 | 4.337 | 4.422 | 4.237 | 4.345 | 16,866,564 | -0.10(-2.25%) |
Jan 12, 2012 | 4.361 | 4.499 | 4.330 | 4.445 | 26,026,714 | +0.13(+3.04%) |
Jan 11, 2012 | 4.122 | 4.376 | 4.122 | 4.314 | 20,129,852 | +0.15(+3.70%) |
Jan 10, 2012 | 4.268 | 4.284 | 4.145 | 4.160 | 10,878,842 | +0.05(+1.12%) |
Jan 09, 2012 | 4.191 | 4.230 | 4.083 | 4.114 | 16,433,131 | -0.07(-1.66%) |
Jan 06, 2012 | 4.322 | 4.361 | 4.129 | 4.183 | 30,354,460 | -0.11(-2.51%) |
Jan 05, 2012 | 4.337 | 4.353 | 4.253 | 4.291 | 24,909,212 | -0.08(-1.94%) |