Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.337 | 6.466 | 6.199 | 6.272 | 14,877,515 | -0.03(-0.51%) |
Mar 29, 2012 | 6.094 | 6.304 | 5.957 | 6.304 | 21,856,278 | +0.09(+1.43%) |
Mar 28, 2012 | 6.304 | 6.377 | 6.199 | 6.215 | 12,072,212 | -0.11(-1.79%) |
Mar 27, 2012 | 6.353 | 6.506 | 6.288 | 6.328 | 11,964,687 | +0.06(+1.03%) |
Mar 26, 2012 | 6.272 | 6.334 | 6.116 | 6.264 | 12,999,290 | +0.07(+1.13%) |
Mar 23, 2012 | 6.023 | 6.209 | 5.984 | 6.194 | 12,620,941 | +0.05(+0.76%) |
Mar 22, 2012 | 6.209 | 6.272 | 6.062 | 6.147 | 12,732,279 | -0.16(-2.59%) |
Mar 21, 2012 | 6.202 | 6.357 | 6.194 | 6.310 | 38,300,924 | +0.26(+4.37%) |
Mar 20, 2012 | 5.945 | 6.139 | 5.782 | 6.046 | 16,391,418 | +0.08(+1.30%) |
Mar 19, 2012 | 5.945 | 6.124 | 5.891 | 5.968 | 9,300,329 | +0.08(+1.32%) |
Mar 16, 2012 | 6.124 | 6.171 | 5.844 | 5.891 | 28,320,464 | -0.24(-3.93%) |
Mar 15, 2012 | 6.256 | 6.272 | 6.070 | 6.132 | 27,384,010 | -0.04(-0.63%) |
Mar 14, 2012 | 6.248 | 6.272 | 6.093 | 6.171 | 21,704,550 | -0.07(-1.12%) |
Mar 13, 2012 | 6.054 | 6.256 | 6.000 | 6.240 | 10,740,782 | +0.19(+3.08%) |
Mar 12, 2012 | 6.256 | 6.295 | 6.035 | 6.054 | 15,601,394 | -0.19(-3.11%) |
Mar 09, 2012 | 6.248 | 6.380 | 6.209 | 6.248 | 16,680,881 | +0.02(+0.37%) |
Mar 08, 2012 | 6.015 | 6.233 | 5.968 | 6.225 | 14,391,718 | +0.30(+5.12%) |
Mar 07, 2012 | 5.899 | 5.984 | 5.844 | 5.922 | 13,223,203 | +0.05(+0.79%) |
Mar 06, 2012 | 6.038 | 6.062 | 5.813 | 5.875 | 21,758,498 | -0.31(-5.03%) |
Mar 05, 2012 | 6.209 | 6.248 | 6.101 | 6.186 | 18,361,752 | -0.09(-1.36%) |
Mar 02, 2012 | 5.968 | 6.279 | 5.945 | 6.272 | 17,936,984 | +0.22(+3.59%) |
Mar 01, 2012 | 5.883 | 6.132 | 5.759 | 6.054 | 12,987,692 | +0.09(+1.43%) |
Feb 29, 2012 | 5.945 | 6.116 | 5.937 | 5.968 | 22,506,848 | -0.01(-0.13%) |
Feb 28, 2012 | 5.953 | 6.023 | 5.821 | 5.976 | 31,795,972 | -0.03(-0.52%) |
Feb 27, 2012 | 5.735 | 6.124 | 5.642 | 6.007 | 27,922,380 | +0.29(+5.03%) |
Feb 24, 2012 | 6.147 | 6.147 | 5.650 | 5.720 | 51,444,376 | -0.41(-6.72%) |
Feb 23, 2012 | 6.264 | 6.334 | 6.132 | 6.132 | 18,965,338 | -0.15(-2.35%) |
Feb 22, 2012 | 6.388 | 6.404 | 6.124 | 6.279 | 35,096,860 | -0.15(-2.30%) |
Feb 21, 2012 | 6.660 | 6.699 | 6.373 | 6.427 | 13,432,998 | -0.19(-2.93%) |
Feb 17, 2012 | 6.629 | 6.738 | 6.582 | 6.621 | 20,480,194 | +0.05(+0.83%) |
Feb 16, 2012 | 6.380 | 6.606 | 6.326 | 6.567 | 16,577,401 | +0.17(+2.67%) |
Feb 15, 2012 | 6.489 | 6.598 | 6.373 | 6.396 | 23,691,722 | -0.05(-0.72%) |
Feb 14, 2012 | 6.575 | 6.645 | 6.326 | 6.443 | 21,956,588 | -0.21(-3.15%) |
Feb 13, 2012 | 6.645 | 6.683 | 6.567 | 6.652 | 13,617,310 | +0.11(+1.66%) |
Feb 10, 2012 | 6.509 | 6.614 | 6.435 | 6.544 | 18,319,468 | -0.12(-1.86%) |
Feb 09, 2012 | 6.606 | 6.695 | 6.567 | 6.668 | 29,866,448 | +0.09(+1.42%) |
Feb 08, 2012 | 6.419 | 6.606 | 6.419 | 6.575 | 27,178,612 | +0.15(+2.30%) |
Feb 07, 2012 | 6.279 | 6.528 | 6.264 | 6.427 | 31,444,546 | +0.09(+1.47%) |
Feb 06, 2012 | 6.287 | 6.419 | 6.186 | 6.334 | 16,045,693 | -0.04(-0.61%) |
Feb 03, 2012 | 6.256 | 6.450 | 6.178 | 6.373 | 41,624,128 | +0.26(+4.33%) |
Feb 02, 2012 | 5.526 | 6.116 | 5.549 | 6.108 | 123,125,672 | +0.58(+10.55%) |
Feb 01, 2012 | 5.331 | 5.526 | 5.316 | 5.526 | 27,785,394 | +0.23(+4.41%) |
Jan 31, 2012 | 5.347 | 5.417 | 5.184 | 5.292 | 48,276,204 | +0.07(+1.34%) |
Jan 30, 2012 | 5.090 | 5.277 | 5.013 | 5.222 | 14,351,744 | -0.01(-0.15%) |
Jan 27, 2012 | 5.152 | 5.300 | 5.145 | 5.230 | 20,579,664 | -0.04(-0.74%) |
Jan 26, 2012 | 5.207 | 5.355 | 5.207 | 5.269 | 38,787,336 | +0.15(+2.88%) |
Jan 25, 2012 | 4.888 | 5.152 | 4.888 | 5.121 | 12,699,868 | +0.16(+3.13%) |
Jan 24, 2012 | 4.958 | 4.981 | 4.842 | 4.966 | 10,040,084 | -0.02(-0.31%) |
Jan 23, 2012 | 4.943 | 5.098 | 4.888 | 4.981 | 15,924,380 | -0.02(-0.31%) |
Jan 20, 2012 | 4.981 | 5.044 | 4.842 | 4.997 | 19,507,388 | -0.01(-0.16%) |
Jan 19, 2012 | 4.888 | 5.106 | 4.842 | 5.005 | 34,297,700 | +0.19(+4.04%) |
Jan 18, 2012 | 4.507 | 4.826 | 4.461 | 4.811 | 29,466,550 | +0.36(+8.03%) |
Jan 17, 2012 | 4.601 | 4.608 | 4.422 | 4.453 | 16,791,670 | +0.07(+1.60%) |
Jan 13, 2012 | 4.375 | 4.461 | 4.274 | 4.383 | 16,720,619 | -0.10(-2.25%) |
Jan 12, 2012 | 4.399 | 4.539 | 4.368 | 4.484 | 25,801,506 | +0.13(+3.04%) |
Jan 11, 2012 | 4.158 | 4.414 | 4.158 | 4.352 | 19,955,670 | +0.16(+3.70%) |
Jan 10, 2012 | 4.305 | 4.321 | 4.181 | 4.197 | 10,784,708 | +0.05(+1.12%) |
Jan 09, 2012 | 4.228 | 4.267 | 4.119 | 4.150 | 16,290,936 | -0.07(-1.66%) |
Jan 06, 2012 | 4.360 | 4.399 | 4.165 | 4.220 | 30,091,804 | -0.11(-2.51%) |
Jan 05, 2012 | 4.375 | 4.391 | 4.290 | 4.329 | 24,693,674 | -0.09(-1.94%) |