Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.618 | 5.621 | 5.432 | 5.484 | 67,180,432 | -0.09(-1.59%) |
Mar 29, 2012 | 5.584 | 5.592 | 5.475 | 5.572 | 50,033,340 | -0.09(-1.52%) |
Mar 28, 2012 | 5.775 | 5.784 | 5.610 | 5.658 | 46,330,172 | -0.17(-2.85%) |
Mar 27, 2012 | 5.812 | 5.912 | 5.798 | 5.824 | 33,265,828 | -0.01(-0.10%) |
Mar 26, 2012 | 5.781 | 5.838 | 5.761 | 5.830 | 30,943,198 | +0.09(+1.49%) |
Mar 23, 2012 | 5.738 | 5.781 | 5.695 | 5.744 | 41,895,856 | -0.01(-0.10%) |
Mar 22, 2012 | 5.852 | 5.855 | 5.718 | 5.750 | 43,405,816 | -0.17(-2.85%) |
Mar 21, 2012 | 5.930 | 5.971 | 5.870 | 5.918 | 33,501,262 | -0.03(-0.53%) |
Mar 20, 2012 | 5.975 | 5.975 | 5.918 | 5.950 | 47,847,300 | -0.13(-2.16%) |
Mar 19, 2012 | 6.090 | 6.158 | 6.067 | 6.081 | 44,582,800 | -0.05(-0.84%) |
Mar 16, 2012 | 6.113 | 6.173 | 6.110 | 6.133 | 46,130,872 | +0.02(+0.37%) |
Mar 15, 2012 | 6.038 | 6.121 | 6.001 | 6.110 | 33,618,996 | +0.05(+0.80%) |
Mar 14, 2012 | 6.044 | 6.084 | 6.001 | 6.061 | 38,799,972 | -0.03(-0.42%) |
Mar 13, 2012 | 5.987 | 6.118 | 5.987 | 6.087 | 58,110,516 | +0.12(+2.01%) |
Mar 12, 2012 | 6.041 | 6.058 | 5.921 | 5.967 | 48,449,440 | -0.17(-2.70%) |
Mar 09, 2012 | 6.118 | 6.215 | 6.075 | 6.133 | 96,133,752 | -0.01(-0.23%) |
Mar 08, 2012 | 5.972 | 6.155 | 5.972 | 6.147 | 83,070,264 | +0.25(+4.27%) |
Mar 07, 2012 | 5.832 | 5.918 | 5.807 | 5.895 | 33,016,696 | +0.07(+1.28%) |
Mar 06, 2012 | 5.941 | 5.950 | 5.778 | 5.821 | 51,328,028 | -0.25(-4.14%) |
Mar 05, 2012 | 6.158 | 6.178 | 6.044 | 6.072 | 28,582,502 | -0.12(-1.98%) |
Mar 02, 2012 | 6.167 | 6.287 | 6.164 | 6.195 | 29,391,130 | -0.01(-0.09%) |
Mar 01, 2012 | 6.072 | 6.235 | 6.061 | 6.201 | 35,930,872 | +0.19(+3.09%) |
Feb 29, 2012 | 6.138 | 6.203 | 6.015 | 6.015 | 51,378,756 | -0.12(-1.96%) |
Feb 28, 2012 | 6.027 | 6.146 | 6.018 | 6.135 | 38,248,820 | +0.18(+3.02%) |
Feb 27, 2012 | 5.958 | 5.992 | 5.911 | 5.955 | 24,845,922 | -0.08(-1.33%) |
Feb 24, 2012 | 6.038 | 6.093 | 5.964 | 6.035 | 21,369,644 | +0.01(+0.19%) |
Feb 23, 2012 | 6.032 | 6.061 | 5.972 | 6.024 | 23,983,468 | -0.03(-0.52%) |
Feb 22, 2012 | 6.224 | 6.224 | 6.030 | 6.055 | 32,310,704 | -0.08(-1.30%) |
Feb 21, 2012 | 6.187 | 6.187 | 6.095 | 6.135 | 15,136,574 | +0.02(+0.33%) |
Feb 17, 2012 | 6.058 | 6.127 | 6.030 | 6.115 | 24,130,610 | +0.04(+0.71%) |
Feb 16, 2012 | 5.921 | 6.080 | 5.894 | 6.072 | 32,331,332 | +0.07(+1.24%) |
Feb 15, 2012 | 6.167 | 6.180 | 5.981 | 5.998 | 48,260,556 | -0.14(-2.33%) |
Feb 14, 2012 | 6.144 | 6.178 | 6.090 | 6.141 | 27,380,028 | -0.08(-1.24%) |
Feb 13, 2012 | 6.130 | 6.244 | 6.113 | 6.218 | 33,249,114 | +0.16(+2.59%) |
Feb 10, 2012 | 6.032 | 6.088 | 6.004 | 6.061 | 21,304,038 | -0.05(-0.89%) |
Feb 09, 2012 | 6.130 | 6.150 | 6.087 | 6.115 | 40,918,512 | -0.04(-0.65%) |
Feb 08, 2012 | 6.133 | 6.175 | 6.100 | 6.155 | 47,316,264 | +0.12(+1.94%) |
Feb 07, 2012 | 5.995 | 6.047 | 5.852 | 6.038 | 42,439,592 | +0.07(+1.15%) |
Feb 06, 2012 | 5.910 | 5.970 | 5.898 | 5.970 | 27,798,810 | +0.01(+0.24%) |
Feb 03, 2012 | 5.964 | 5.987 | 5.875 | 5.955 | 29,416,356 | +0.03(+0.53%) |
Feb 02, 2012 | 5.878 | 5.947 | 5.827 | 5.924 | 32,056,756 | +0.06(+1.07%) |
Feb 01, 2012 | 5.727 | 5.901 | 5.721 | 5.861 | 64,464,724 | +0.16(+2.76%) |
Jan 31, 2012 | 5.750 | 5.790 | 5.678 | 5.704 | 52,431,876 | -0.10(-1.72%) |
Jan 30, 2012 | 5.730 | 5.818 | 5.678 | 5.804 | 34,498,932 | -0.14(-2.40%) |
Jan 27, 2012 | 5.938 | 6.001 | 5.847 | 5.947 | 53,152,748 | +0.01(+0.14%) |
Jan 26, 2012 | 5.964 | 6.030 | 5.892 | 5.938 | 43,018,076 | -0.02(-0.38%) |
Jan 25, 2012 | 5.775 | 6.007 | 5.758 | 5.961 | 41,578,312 | +0.15(+2.61%) |
Jan 24, 2012 | 5.804 | 5.834 | 5.767 | 5.810 | 50,904,924 | -0.13(-2.26%) |
Jan 23, 2012 | 5.927 | 5.978 | 5.884 | 5.944 | 33,871,560 | -0.09(-1.42%) |
Jan 20, 2012 | 5.992 | 6.032 | 5.932 | 6.030 | 28,774,534 | +0.03(+0.52%) |
Jan 19, 2012 | 5.918 | 5.998 | 5.918 | 5.998 | 47,274,516 | +0.05(+0.77%) |
Jan 18, 2012 | 5.764 | 5.961 | 5.758 | 5.952 | 41,949,056 | +0.20(+3.48%) |
Jan 17, 2012 | 5.758 | 5.790 | 5.730 | 5.752 | 50,507,288 | +0.09(+1.51%) |
Jan 13, 2012 | 5.610 | 5.695 | 5.584 | 5.667 | 50,466,372 | -0.05(-0.85%) |
Jan 12, 2012 | 5.701 | 5.732 | 5.647 | 5.715 | 27,912,602 | +0.05(+0.86%) |
Jan 11, 2012 | 5.590 | 5.678 | 5.587 | 5.667 | 19,568,224 | +0.04(+0.71%) |
Jan 10, 2012 | 5.592 | 5.678 | 5.590 | 5.627 | 43,947,256 | +0.13(+2.39%) |
Jan 09, 2012 | 5.438 | 5.495 | 5.384 | 5.495 | 35,744,024 | +0.12(+2.29%) |
Jan 06, 2012 | 5.412 | 5.412 | 5.327 | 5.372 | 14,519,675 | -0.01(-0.11%) |
Jan 05, 2012 | 5.375 | 5.421 | 5.289 | 5.378 | 20,504,976 | -0.05(-0.90%) |