Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.551 | 5.551 | 5.408 | 5.531 | 19,118,862 | +0.01(+0.24%) |
Mar 29, 2012 | 5.466 | 5.525 | 5.427 | 5.518 | 19,554,648 | +0.00(+0.00%) |
Mar 28, 2012 | 5.440 | 5.525 | 5.414 | 5.518 | 18,801,758 | +0.08(+1.44%) |
Mar 27, 2012 | 5.512 | 5.515 | 5.421 | 5.440 | 23,728,962 | -0.07(-1.18%) |
Mar 26, 2012 | 5.492 | 5.531 | 5.446 | 5.505 | 19,512,562 | +0.07(+1.20%) |
Mar 23, 2012 | 5.414 | 5.453 | 5.343 | 5.440 | 18,289,358 | +0.01(+0.12%) |
Mar 22, 2012 | 5.505 | 5.522 | 5.375 | 5.434 | 25,046,270 | -0.14(-2.57%) |
Mar 21, 2012 | 5.655 | 5.668 | 5.551 | 5.577 | 16,976,990 | -0.08(-1.38%) |
Mar 20, 2012 | 5.590 | 5.675 | 5.538 | 5.655 | 20,000,154 | +0.02(+0.35%) |
Mar 19, 2012 | 5.610 | 5.740 | 5.564 | 5.636 | 24,537,216 | +0.08(+1.41%) |
Mar 16, 2012 | 5.590 | 5.649 | 5.466 | 5.558 | 29,830,352 | +0.00(+0.00%) |
Mar 15, 2012 | 5.564 | 5.623 | 5.499 | 5.558 | 26,648,234 | +0.03(+0.59%) |
Mar 14, 2012 | 5.414 | 5.561 | 5.375 | 5.525 | 41,668,952 | +0.15(+2.78%) |
Mar 13, 2012 | 5.193 | 5.440 | 5.161 | 5.375 | 36,959,680 | +0.25(+4.82%) |
Mar 12, 2012 | 5.219 | 5.226 | 5.095 | 5.128 | 15,934,547 | -0.09(-1.75%) |
Mar 09, 2012 | 5.167 | 5.278 | 5.148 | 5.219 | 13,878,138 | +0.05(+1.01%) |
Mar 08, 2012 | 5.122 | 5.174 | 5.037 | 5.167 | 14,779,752 | +0.10(+1.93%) |
Mar 07, 2012 | 5.011 | 5.112 | 4.991 | 5.069 | 15,116,133 | +0.11(+2.23%) |
Mar 06, 2012 | 5.011 | 5.037 | 4.946 | 4.959 | 19,954,562 | -0.12(-2.43%) |
Mar 05, 2012 | 5.174 | 5.203 | 5.056 | 5.082 | 22,570,310 | -0.11(-2.13%) |
Mar 02, 2012 | 5.258 | 5.291 | 5.167 | 5.193 | 19,527,328 | -0.07(-1.36%) |
Mar 01, 2012 | 5.304 | 5.362 | 5.245 | 5.265 | 25,503,488 | -0.01(-0.12%) |
Feb 29, 2012 | 5.388 | 5.401 | 5.219 | 5.271 | 36,685,636 | -0.11(-2.06%) |
Feb 28, 2012 | 5.310 | 5.388 | 5.265 | 5.382 | 24,532,006 | +0.09(+1.72%) |
Feb 27, 2012 | 5.219 | 5.336 | 5.187 | 5.291 | 19,996,794 | +0.05(+0.87%) |
Feb 24, 2012 | 5.245 | 5.310 | 5.206 | 5.245 | 16,391,212 | +0.02(+0.37%) |
Feb 23, 2012 | 5.102 | 5.226 | 5.057 | 5.226 | 21,235,142 | +0.11(+2.15%) |
Feb 22, 2012 | 5.226 | 5.232 | 5.102 | 5.115 | 13,947,369 | -0.12(-2.23%) |
Feb 21, 2012 | 5.290 | 5.294 | 5.193 | 5.232 | 12,185,251 | -0.03(-0.62%) |
Feb 17, 2012 | 5.206 | 5.271 | 5.187 | 5.265 | 14,642,956 | +0.08(+1.63%) |
Feb 16, 2012 | 5.102 | 5.193 | 5.073 | 5.180 | 18,899,626 | +0.07(+1.40%) |
Feb 15, 2012 | 5.167 | 5.206 | 5.096 | 5.109 | 18,173,826 | -0.05(-1.01%) |
Feb 14, 2012 | 5.226 | 5.242 | 5.122 | 5.161 | 15,516,756 | -0.08(-1.61%) |
Feb 13, 2012 | 5.219 | 5.252 | 5.193 | 5.245 | 14,208,089 | +0.10(+1.89%) |
Feb 10, 2012 | 5.180 | 5.187 | 5.122 | 5.148 | 16,215,634 | -0.10(-1.85%) |
Feb 09, 2012 | 5.316 | 5.316 | 5.219 | 5.245 | 13,792,346 | -0.05(-0.98%) |
Feb 08, 2012 | 5.265 | 5.316 | 5.206 | 5.297 | 12,950,039 | +0.06(+1.24%) |
Feb 07, 2012 | 5.252 | 5.277 | 5.232 | 5.232 | 24,040,378 | -0.04(-0.74%) |
Feb 06, 2012 | 5.323 | 5.342 | 5.265 | 5.271 | 11,132,354 | -0.07(-1.34%) |
Feb 03, 2012 | 5.213 | 5.349 | 5.206 | 5.342 | 22,152,808 | +0.19(+3.78%) |
Feb 02, 2012 | 5.102 | 5.174 | 5.064 | 5.148 | 16,247,235 | +0.06(+1.15%) |
Feb 01, 2012 | 5.148 | 5.161 | 5.044 | 5.089 | 26,780,884 | +0.05(+1.03%) |
Jan 31, 2012 | 5.109 | 5.135 | 5.018 | 5.038 | 30,173,426 | -0.05(-1.02%) |
Jan 30, 2012 | 5.135 | 5.148 | 5.038 | 5.089 | 18,566,500 | -0.10(-2.00%) |
Jan 27, 2012 | 5.070 | 5.219 | 5.047 | 5.193 | 29,671,016 | +0.08(+1.65%) |
Jan 26, 2012 | 5.349 | 5.362 | 5.044 | 5.109 | 35,990,884 | -0.23(-4.37%) |
Jan 25, 2012 | 5.187 | 5.362 | 5.174 | 5.342 | 30,353,988 | +0.07(+1.35%) |
Jan 24, 2012 | 5.226 | 5.362 | 5.180 | 5.271 | 41,550,160 | +0.01(+0.25%) |
Jan 23, 2012 | 5.394 | 5.420 | 5.213 | 5.258 | 24,909,066 | -0.12(-2.29%) |
Jan 20, 2012 | 5.342 | 5.381 | 5.232 | 5.381 | 20,813,386 | +0.00(+0.00%) |
Jan 19, 2012 | 5.414 | 5.420 | 5.310 | 5.381 | 25,523,944 | -0.01(-0.12%) |
Jan 18, 2012 | 5.310 | 5.427 | 5.265 | 5.388 | 19,066,138 | +0.07(+1.28%) |
Jan 17, 2012 | 5.433 | 5.472 | 5.290 | 5.320 | 20,511,680 | -0.07(-1.32%) |
Jan 13, 2012 | 5.265 | 5.407 | 5.174 | 5.391 | 20,808,996 | +0.06(+1.16%) |
Jan 12, 2012 | 5.336 | 5.368 | 5.226 | 5.329 | 25,452,874 | +0.02(+0.31%) |
Jan 11, 2012 | 5.239 | 5.336 | 5.167 | 5.313 | 20,477,138 | +0.04(+0.68%) |
Jan 10, 2012 | 5.258 | 5.284 | 5.167 | 5.277 | 21,904,184 | +0.10(+1.88%) |
Jan 09, 2012 | 5.206 | 5.213 | 5.128 | 5.180 | 17,370,458 | +0.01(+0.13%) |
Jan 06, 2012 | 5.180 | 5.213 | 5.077 | 5.174 | 15,437,621 | -0.01(-0.25%) |
Jan 05, 2012 | 5.038 | 5.239 | 4.979 | 5.187 | 22,427,156 | +0.12(+2.43%) |