Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.992 | 6.051 | 5.889 | 6.022 | 2,544,699 | +0.04(+0.74%) |
Mar 29, 2012 | 6.051 | 6.080 | 5.933 | 5.978 | 2,706,338 | -0.04(-0.61%) |
Mar 28, 2012 | 6.117 | 6.132 | 5.978 | 6.014 | 2,490,599 | -0.05(-0.85%) |
Mar 27, 2012 | 6.051 | 6.073 | 5.985 | 6.066 | 4,909,567 | -0.25(-3.96%) |
Mar 26, 2012 | 6.183 | 6.323 | 6.154 | 6.316 | 2,495,212 | +0.10(+1.66%) |
Mar 23, 2012 | 6.132 | 6.213 | 6.058 | 6.213 | 1,715,611 | +0.16(+2.67%) |
Mar 22, 2012 | 6.022 | 6.080 | 5.941 | 6.051 | 1,415,089 | +0.06(+0.98%) |
Mar 21, 2012 | 5.970 | 6.025 | 5.897 | 5.992 | 3,016,153 | +0.00(+0.00%) |
Mar 20, 2012 | 5.882 | 6.029 | 5.831 | 5.992 | 1,658,463 | -0.02(-0.37%) |
Mar 19, 2012 | 6.014 | 6.044 | 5.948 | 6.014 | 2,223,490 | +0.01(+0.12%) |
Mar 16, 2012 | 6.007 | 6.044 | 5.977 | 6.007 | 1,912,465 | -0.09(-1.45%) |
Mar 15, 2012 | 5.985 | 6.125 | 5.933 | 6.095 | 5,605,077 | +0.30(+5.20%) |
Mar 14, 2012 | 5.779 | 5.831 | 5.735 | 5.794 | 3,022,293 | +0.13(+2.34%) |
Mar 13, 2012 | 5.566 | 5.661 | 5.551 | 5.661 | 1,482,970 | +0.07(+1.18%) |
Mar 12, 2012 | 5.588 | 5.625 | 5.522 | 5.595 | 2,025,307 | +0.02(+0.40%) |
Mar 09, 2012 | 5.610 | 5.617 | 5.529 | 5.573 | 3,332,667 | +0.10(+1.74%) |
Mar 08, 2012 | 5.316 | 5.500 | 5.308 | 5.478 | 5,563,152 | +0.35(+6.89%) |
Mar 07, 2012 | 5.095 | 5.169 | 5.051 | 5.125 | 3,128,237 | +0.10(+1.90%) |
Mar 06, 2012 | 5.051 | 5.081 | 4.937 | 5.029 | 4,699,892 | -0.23(-4.34%) |
Mar 05, 2012 | 5.316 | 5.316 | 5.199 | 5.257 | 3,473,502 | -0.04(-0.69%) |
Mar 02, 2012 | 5.367 | 5.382 | 5.264 | 5.294 | 4,202,008 | -0.15(-2.70%) |
Mar 01, 2012 | 5.514 | 5.544 | 5.404 | 5.441 | 1,570,498 | -0.01(-0.27%) |
Feb 29, 2012 | 5.581 | 5.616 | 5.444 | 5.456 | 3,224,979 | -0.17(-3.01%) |
Feb 28, 2012 | 5.522 | 5.661 | 5.507 | 5.625 | 3,953,974 | +0.36(+6.84%) |
Feb 27, 2012 | 5.110 | 5.308 | 5.095 | 5.264 | 2,831,208 | -0.09(-1.65%) |
Feb 24, 2012 | 5.367 | 5.420 | 5.331 | 5.353 | 2,479,179 | +0.07(+1.39%) |
Feb 23, 2012 | 5.272 | 5.382 | 5.213 | 5.279 | 3,707,778 | -0.04(-0.83%) |
Feb 22, 2012 | 5.426 | 5.426 | 5.308 | 5.323 | 3,286,980 | -0.06(-1.09%) |
Feb 21, 2012 | 5.522 | 5.522 | 5.353 | 5.382 | 5,068,708 | +0.27(+5.32%) |
Feb 17, 2012 | 5.132 | 5.147 | 5.073 | 5.110 | 2,244,096 | +0.15(+2.96%) |
Feb 16, 2012 | 4.905 | 4.977 | 4.876 | 4.963 | 2,637,046 | +0.01(+0.29%) |
Feb 15, 2012 | 5.006 | 5.006 | 4.927 | 4.948 | 2,264,650 | +0.06(+1.19%) |
Feb 14, 2012 | 4.898 | 4.919 | 4.840 | 4.890 | 1,831,677 | -0.02(-0.44%) |
Feb 13, 2012 | 4.912 | 4.934 | 4.869 | 4.912 | 1,265,072 | +0.04(+0.74%) |
Feb 10, 2012 | 4.905 | 4.926 | 4.861 | 4.876 | 1,705,765 | -0.10(-2.04%) |
Feb 09, 2012 | 5.006 | 5.014 | 4.927 | 4.977 | 2,501,137 | +0.00(+0.00%) |
Feb 08, 2012 | 4.941 | 4.977 | 4.905 | 4.977 | 3,175,032 | +0.02(+0.44%) |
Feb 07, 2012 | 4.927 | 4.970 | 4.883 | 4.956 | 1,845,440 | -0.01(-0.29%) |
Feb 06, 2012 | 4.963 | 5.021 | 4.948 | 4.970 | 3,677,304 | -0.11(-2.14%) |
Feb 03, 2012 | 5.028 | 5.086 | 5.021 | 5.079 | 2,607,132 | +0.01(+0.29%) |
Feb 02, 2012 | 5.035 | 5.064 | 5.014 | 5.064 | 1,489,940 | -0.01(-0.29%) |
Feb 01, 2012 | 5.028 | 5.122 | 4.992 | 5.079 | 2,625,700 | +0.24(+4.94%) |
Jan 31, 2012 | 4.970 | 4.981 | 4.796 | 4.840 | 2,334,822 | -0.14(-2.91%) |
Jan 30, 2012 | 4.905 | 4.985 | 4.898 | 4.985 | 1,889,384 | -0.15(-2.96%) |
Jan 27, 2012 | 5.101 | 5.173 | 5.101 | 5.137 | 1,847,690 | +0.11(+2.16%) |
Jan 26, 2012 | 5.014 | 5.079 | 4.985 | 5.028 | 3,288,569 | +0.09(+1.76%) |
Jan 25, 2012 | 4.854 | 4.963 | 4.804 | 4.941 | 1,764,972 | -0.03(-0.58%) |
Jan 24, 2012 | 5.021 | 5.057 | 4.948 | 4.970 | 4,362,451 | -0.26(-4.99%) |
Jan 23, 2012 | 5.267 | 5.325 | 5.231 | 5.231 | 3,381,922 | -0.06(-1.10%) |
Jan 20, 2012 | 5.296 | 5.354 | 5.231 | 5.289 | 1,744,688 | -0.02(-0.41%) |
Jan 19, 2012 | 5.340 | 5.347 | 5.245 | 5.311 | 2,914,504 | +0.07(+1.38%) |
Jan 18, 2012 | 5.093 | 5.238 | 5.072 | 5.238 | 4,187,001 | +0.36(+7.43%) |
Jan 17, 2012 | 4.905 | 4.927 | 4.861 | 4.876 | 3,157,126 | +0.33(+7.34%) |
Jan 13, 2012 | 4.557 | 4.579 | 4.485 | 4.543 | 2,321,470 | -0.14(-3.09%) |
Jan 12, 2012 | 4.673 | 4.695 | 4.608 | 4.688 | 1,336,337 | +0.12(+2.54%) |
Jan 11, 2012 | 4.557 | 4.597 | 4.514 | 4.572 | 1,823,368 | -0.11(-2.32%) |
Jan 10, 2012 | 4.644 | 4.695 | 4.637 | 4.680 | 1,014,700 | +0.20(+4.36%) |
Jan 09, 2012 | 4.485 | 4.499 | 4.434 | 4.485 | 1,465,988 | +0.01(+0.32%) |
Jan 06, 2012 | 4.499 | 4.499 | 4.398 | 4.470 | 1,815,607 | +0.04(+0.98%) |
Jan 05, 2012 | 4.376 | 4.456 | 4.369 | 4.427 | 1,976,408 | -0.08(-1.77%) |