Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.830 | 5.830 | 5.770 | 5.790 | 145,583 | -0.01(-0.17%) |
Mar 29, 2012 | 5.700 | 5.830 | 5.660 | 5.800 | 255,428 | +0.07(+1.22%) |
Mar 28, 2012 | 5.660 | 5.780 | 5.560 | 5.730 | 243,348 | +0.08(+1.42%) |
Mar 27, 2012 | 5.760 | 5.820 | 5.640 | 5.650 | 160,405 | -0.11(-1.91%) |
Mar 26, 2012 | 5.750 | 5.830 | 5.615 | 5.760 | 537,904 | +0.09(+1.59%) |
Mar 23, 2012 | 5.660 | 5.690 | 5.490 | 5.670 | 117,141 | +0.00(+0.00%) |
Mar 22, 2012 | 5.640 | 5.690 | 5.580 | 5.670 | 159,162 | +0.01(+0.18%) |
Mar 21, 2012 | 5.740 | 5.780 | 5.650 | 5.660 | 118,476 | -0.07(-1.22%) |
Mar 20, 2012 | 5.690 | 5.780 | 5.640 | 5.730 | 144,204 | -0.03(-0.52%) |
Mar 19, 2012 | 5.710 | 5.860 | 5.680 | 5.760 | 146,235 | +0.02(+0.35%) |
Mar 16, 2012 | 5.810 | 5.860 | 5.680 | 5.740 | 218,004 | -0.05(-0.86%) |
Mar 15, 2012 | 5.800 | 5.810 | 5.600 | 5.790 | 157,862 | +0.00(+0.00%) |
Mar 14, 2012 | 5.800 | 5.840 | 5.750 | 5.790 | 105,113 | -0.02(-0.34%) |
Mar 13, 2012 | 5.670 | 5.840 | 5.660 | 5.810 | 200,407 | +0.16(+2.83%) |
Mar 12, 2012 | 5.660 | 5.720 | 5.521 | 5.650 | 207,632 | -0.03(-0.53%) |
Mar 09, 2012 | 5.620 | 5.740 | 5.560 | 5.680 | 269,099 | +0.05(+0.89%) |
Mar 08, 2012 | 5.670 | 5.680 | 5.450 | 5.630 | 180,107 | -0.01(-0.18%) |
Mar 07, 2012 | 5.450 | 5.640 | 5.430 | 5.640 | 232,280 | +0.22(+4.06%) |
Mar 06, 2012 | 5.250 | 5.560 | 5.080 | 5.420 | 533,643 | -0.21(-3.73%) |
Mar 05, 2012 | 5.550 | 5.640 | 5.480 | 5.630 | 197,414 | +0.23(+4.26%) |
Mar 02, 2012 | 5.620 | 5.780 | 5.400 | 5.400 | 199,590 | -0.22(-3.91%) |
Mar 01, 2012 | 5.470 | 5.820 | 5.365 | 5.620 | 195,467 | +0.19(+3.50%) |
Feb 29, 2012 | 5.640 | 5.770 | 5.430 | 5.430 | 226,673 | -0.16(-2.86%) |
Feb 28, 2012 | 5.700 | 5.780 | 5.580 | 5.590 | 181,425 | -0.10(-1.76%) |
Feb 27, 2012 | 5.500 | 5.750 | 5.500 | 5.690 | 129,058 | +0.15(+2.71%) |
Feb 24, 2012 | 5.670 | 5.769 | 5.520 | 5.540 | 117,426 | -0.14(-2.46%) |
Feb 23, 2012 | 5.700 | 5.880 | 5.550 | 5.680 | 163,281 | -0.02(-0.35%) |
Feb 22, 2012 | 5.890 | 5.919 | 5.660 | 5.700 | 179,343 | -0.19(-3.23%) |
Feb 21, 2012 | 5.970 | 6.000 | 5.870 | 5.890 | 157,596 | -0.06(-1.01%) |
Feb 17, 2012 | 5.920 | 5.990 | 5.840 | 5.950 | 129,320 | +0.06(+1.02%) |
Feb 16, 2012 | 5.530 | 5.990 | 5.470 | 5.890 | 965,628 | +0.36(+6.51%) |
Feb 15, 2012 | 5.890 | 5.920 | 5.470 | 5.530 | 227,395 | -0.35(-5.95%) |
Feb 14, 2012 | 5.920 | 5.970 | 5.720 | 5.880 | 212,074 | -0.07(-1.18%) |
Feb 13, 2012 | 5.920 | 6.080 | 5.848 | 5.950 | 266,969 | +0.08(+1.45%) |
Feb 10, 2012 | 5.920 | 6.010 | 5.810 | 5.865 | 308,351 | -0.12(-2.09%) |
Feb 09, 2012 | 6.600 | 6.600 | 5.960 | 5.990 | 793,689 | -0.61(-9.24%) |
Feb 08, 2012 | 6.740 | 6.770 | 6.530 | 6.600 | 157,248 | -0.13(-1.93%) |
Feb 07, 2012 | 6.690 | 6.880 | 6.610 | 6.730 | 140,106 | +0.04(+0.60%) |
Feb 06, 2012 | 6.640 | 6.720 | 6.540 | 6.690 | 114,806 | +0.02(+0.30%) |
Feb 03, 2012 | 6.480 | 6.800 | 6.430 | 6.670 | 563,568 | +0.29(+4.55%) |
Feb 02, 2012 | 6.360 | 6.400 | 6.210 | 6.380 | 249,279 | +0.04(+0.63%) |
Feb 01, 2012 | 6.070 | 6.390 | 6.000 | 6.340 | 473,736 | +0.32(+5.32%) |
Jan 31, 2012 | 6.090 | 6.090 | 5.830 | 6.020 | 205,034 | -0.06(-0.99%) |
Jan 30, 2012 | 5.890 | 6.130 | 5.850 | 6.080 | 217,026 | +0.12(+2.01%) |
Jan 27, 2012 | 5.790 | 5.990 | 5.620 | 5.960 | 320,613 | +0.16(+2.76%) |
Jan 26, 2012 | 5.970 | 6.010 | 5.750 | 5.800 | 318,150 | -0.15(-2.52%) |
Jan 25, 2012 | 5.820 | 6.000 | 5.710 | 5.950 | 220,137 | +0.11(+1.88%) |
Jan 24, 2012 | 5.730 | 5.890 | 5.600 | 5.840 | 208,050 | +0.07(+1.21%) |
Jan 23, 2012 | 5.600 | 5.840 | 5.460 | 5.770 | 191,909 | +0.17(+3.04%) |
Jan 20, 2012 | 5.040 | 5.630 | 5.000 | 5.600 | 429,881 | +0.57(+11.33%) |
Jan 19, 2012 | 4.870 | 5.050 | 4.830 | 5.030 | 160,482 | +0.17(+3.50%) |
Jan 18, 2012 | 4.830 | 4.930 | 4.830 | 4.860 | 181,698 | +0.02(+0.41%) |
Jan 17, 2012 | 4.940 | 4.940 | 4.810 | 4.840 | 122,288 | -0.06(-1.22%) |
Jan 13, 2012 | 4.830 | 4.920 | 4.830 | 4.900 | 119,461 | +0.00(+0.00%) |
Jan 12, 2012 | 4.850 | 4.920 | 4.750 | 4.900 | 81,329 | +0.05(+1.03%) |
Jan 11, 2012 | 4.790 | 4.870 | 4.780 | 4.850 | 78,254 | +0.03(+0.62%) |
Jan 10, 2012 | 4.850 | 4.850 | 4.750 | 4.820 | 117,878 | +0.05(+1.05%) |
Jan 09, 2012 | 4.860 | 4.880 | 4.750 | 4.770 | 86,435 | -0.05(-1.04%) |
Jan 06, 2012 | 4.800 | 4.890 | 4.750 | 4.820 | 95,049 | +0.02(+0.42%) |
Jan 05, 2012 | 4.780 | 4.860 | 4.720 | 4.800 | 121,652 | -0.04(-0.83%) |