Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.180 | 5.180 | 4.953 | 4.957 | 22,006,524 | -0.17(-3.32%) |
Mar 29, 2012 | 5.268 | 5.370 | 5.007 | 5.127 | 39,093,304 | -0.20(-3.83%) |
Mar 28, 2012 | 5.386 | 5.393 | 5.266 | 5.332 | 13,769,343 | -0.06(-1.14%) |
Mar 27, 2012 | 5.423 | 5.441 | 5.357 | 5.393 | 9,754,397 | -0.01(-0.17%) |
Mar 26, 2012 | 5.413 | 5.466 | 5.339 | 5.402 | 13,972,740 | +0.04(+0.76%) |
Mar 23, 2012 | 5.286 | 5.393 | 5.209 | 5.361 | 16,890,754 | +0.10(+1.99%) |
Mar 22, 2012 | 5.729 | 5.849 | 5.221 | 5.257 | 49,130,628 | -0.34(-6.12%) |
Mar 21, 2012 | 5.454 | 5.618 | 5.448 | 5.600 | 19,785,140 | +0.15(+2.75%) |
Mar 20, 2012 | 5.441 | 5.518 | 5.359 | 5.450 | 15,690,397 | +0.01(+0.25%) |
Mar 19, 2012 | 5.366 | 5.482 | 5.348 | 5.436 | 16,326,717 | +0.09(+1.66%) |
Mar 16, 2012 | 5.416 | 5.425 | 5.339 | 5.348 | 16,934,722 | -0.06(-1.05%) |
Mar 15, 2012 | 5.334 | 5.404 | 5.289 | 5.404 | 12,243,646 | +0.07(+1.32%) |
Mar 14, 2012 | 5.393 | 5.434 | 5.295 | 5.334 | 15,290,820 | -0.07(-1.22%) |
Mar 13, 2012 | 5.463 | 5.463 | 5.341 | 5.400 | 14,498,751 | +0.00(+0.08%) |
Mar 12, 2012 | 5.425 | 5.458 | 5.348 | 5.395 | 9,314,680 | -0.03(-0.54%) |
Mar 09, 2012 | 5.432 | 5.475 | 5.348 | 5.425 | 22,112,872 | -0.07(-1.28%) |
Mar 08, 2012 | 5.450 | 5.532 | 5.441 | 5.495 | 14,404,619 | +0.07(+1.30%) |
Mar 07, 2012 | 5.420 | 5.438 | 5.377 | 5.425 | 9,919,808 | +0.02(+0.46%) |
Mar 06, 2012 | 5.411 | 5.445 | 5.379 | 5.400 | 6,767,064 | -0.08(-1.53%) |
Mar 05, 2012 | 5.418 | 5.572 | 5.357 | 5.484 | 22,515,224 | +0.07(+1.21%) |
Mar 02, 2012 | 5.411 | 5.509 | 5.354 | 5.418 | 17,214,232 | +0.01(+0.13%) |
Mar 01, 2012 | 5.196 | 5.416 | 5.191 | 5.411 | 21,583,138 | +0.24(+4.65%) |
Feb 29, 2012 | 5.302 | 5.318 | 5.166 | 5.171 | 13,994,284 | -0.12(-2.36%) |
Feb 28, 2012 | 5.216 | 5.311 | 5.200 | 5.295 | 10,111,944 | +0.07(+1.43%) |
Feb 27, 2012 | 5.157 | 5.280 | 5.150 | 5.221 | 8,870,024 | +0.06(+1.19%) |
Feb 24, 2012 | 5.270 | 5.293 | 5.155 | 5.159 | 11,651,158 | -0.13(-2.40%) |
Feb 23, 2012 | 5.209 | 5.352 | 5.198 | 5.286 | 8,070,540 | +0.07(+1.39%) |
Feb 22, 2012 | 5.306 | 5.329 | 5.189 | 5.214 | 10,332,822 | -0.07(-1.42%) |
Feb 21, 2012 | 5.295 | 5.391 | 5.259 | 5.289 | 9,436,611 | +0.03(+0.52%) |
Feb 17, 2012 | 5.264 | 5.291 | 5.221 | 5.261 | 8,700,908 | +0.03(+0.61%) |
Feb 16, 2012 | 5.162 | 5.261 | 5.162 | 5.230 | 13,112,193 | +0.06(+1.17%) |
Feb 15, 2012 | 5.212 | 5.223 | 5.164 | 5.169 | 15,869,073 | -0.04(-0.74%) |
Feb 14, 2012 | 5.185 | 5.212 | 5.130 | 5.207 | 17,317,516 | +0.01(+0.17%) |
Feb 13, 2012 | 5.214 | 5.226 | 5.108 | 5.198 | 24,779,720 | +0.01(+0.26%) |
Feb 10, 2012 | 5.323 | 5.350 | 5.135 | 5.185 | 35,586,296 | -0.27(-4.98%) |
Feb 09, 2012 | 5.570 | 5.570 | 5.439 | 5.457 | 16,950,726 | -0.09(-1.67%) |
Feb 08, 2012 | 5.497 | 5.860 | 5.473 | 5.550 | 37,613,104 | +0.17(+3.20%) |
Feb 07, 2012 | 5.287 | 5.386 | 5.287 | 5.377 | 12,629,859 | +0.07(+1.37%) |
Feb 06, 2012 | 5.348 | 5.362 | 5.262 | 5.305 | 16,146,337 | -0.05(-0.97%) |
Feb 03, 2012 | 5.328 | 5.393 | 5.321 | 5.357 | 11,159,242 | +0.08(+1.59%) |
Feb 02, 2012 | 5.312 | 5.332 | 5.262 | 5.273 | 15,045,144 | -0.01(-0.17%) |
Feb 01, 2012 | 5.312 | 5.371 | 5.250 | 5.282 | 14,950,963 | -0.01(-0.21%) |
Jan 31, 2012 | 5.389 | 5.400 | 5.264 | 5.294 | 18,943,278 | -0.09(-1.60%) |
Jan 30, 2012 | 5.473 | 5.479 | 5.313 | 5.380 | 23,782,628 | -0.13(-2.38%) |
Jan 27, 2012 | 5.575 | 5.577 | 5.507 | 5.511 | 15,125,097 | -0.09(-1.54%) |
Jan 26, 2012 | 5.627 | 5.627 | 5.133 | 5.597 | 26,626,536 | -0.07(-1.20%) |
Jan 25, 2012 | 5.604 | 5.665 | 5.526 | 5.665 | 11,540,065 | +0.06(+1.01%) |
Jan 24, 2012 | 5.588 | 5.629 | 5.559 | 5.609 | 7,080,487 | -0.00(-0.04%) |
Jan 23, 2012 | 5.563 | 5.636 | 5.563 | 5.611 | 7,404,696 | +0.05(+0.86%) |
Jan 20, 2012 | 5.654 | 5.665 | 5.552 | 5.563 | 11,343,380 | -0.07(-1.17%) |
Jan 19, 2012 | 5.418 | 5.640 | 5.418 | 5.629 | 14,449,116 | +0.19(+3.41%) |
Jan 18, 2012 | 5.271 | 5.452 | 5.235 | 5.443 | 10,780,079 | +0.18(+3.40%) |
Jan 17, 2012 | 5.382 | 5.396 | 5.235 | 5.264 | 13,110,198 | -0.06(-1.19%) |
Jan 13, 2012 | 5.436 | 5.439 | 5.262 | 5.328 | 18,695,598 | -0.15(-2.77%) |
Jan 12, 2012 | 5.545 | 5.552 | 5.443 | 5.479 | 13,258,967 | -0.05(-0.82%) |
Jan 11, 2012 | 5.479 | 5.552 | 5.479 | 5.525 | 15,433,283 | +0.03(+0.62%) |
Jan 10, 2012 | 5.452 | 5.509 | 5.314 | 5.491 | 17,058,380 | +0.05(+1.00%) |
Jan 09, 2012 | 5.588 | 5.597 | 5.298 | 5.436 | 30,696,186 | -0.20(-3.54%) |
Jan 06, 2012 | 5.713 | 5.717 | 5.597 | 5.636 | 16,673,461 | -0.09(-1.54%) |
Jan 05, 2012 | 5.436 | 5.729 | 5.407 | 5.724 | 16,301,249 | +0.26(+4.68%) |