Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.748 | 5.813 | 5.735 | 5.806 | 1,564,701 | +0.09(+1.61%) |
Mar 29, 2012 | 5.678 | 5.714 | 5.640 | 5.714 | 1,418,155 | +0.04(+0.65%) |
Mar 28, 2012 | 5.667 | 5.692 | 5.617 | 5.678 | 1,190,605 | +0.00(+0.06%) |
Mar 27, 2012 | 5.702 | 5.702 | 5.646 | 5.674 | 988,085 | +0.00(+0.03%) |
Mar 26, 2012 | 5.674 | 5.689 | 5.597 | 5.672 | 1,417,965 | +0.06(+0.98%) |
Mar 23, 2012 | 5.601 | 5.709 | 5.578 | 5.617 | 2,141,182 | +0.02(+0.30%) |
Mar 22, 2012 | 5.555 | 5.626 | 5.512 | 5.601 | 1,188,069 | +0.04(+0.73%) |
Mar 21, 2012 | 5.529 | 5.564 | 5.476 | 5.560 | 2,106,960 | +0.04(+0.67%) |
Mar 20, 2012 | 5.613 | 5.619 | 5.510 | 5.523 | 2,691,588 | -0.11(-2.02%) |
Mar 19, 2012 | 5.696 | 5.702 | 5.615 | 5.637 | 1,237,828 | -0.05(-0.87%) |
Mar 16, 2012 | 5.724 | 5.724 | 5.650 | 5.687 | 1,075,140 | -0.01(-0.13%) |
Mar 15, 2012 | 5.703 | 5.720 | 5.616 | 5.694 | 2,078,007 | -0.02(-0.29%) |
Mar 14, 2012 | 5.782 | 5.788 | 5.698 | 5.711 | 2,070,448 | -0.10(-1.74%) |
Mar 13, 2012 | 5.797 | 5.812 | 5.735 | 5.812 | 1,085,160 | +0.05(+0.93%) |
Mar 12, 2012 | 5.692 | 5.817 | 5.692 | 5.759 | 1,817,890 | +0.07(+1.19%) |
Mar 09, 2012 | 5.650 | 5.731 | 5.637 | 5.691 | 1,454,292 | +0.05(+0.81%) |
Mar 08, 2012 | 5.590 | 5.656 | 5.571 | 5.645 | 1,503,099 | +0.10(+1.79%) |
Mar 07, 2012 | 5.538 | 5.562 | 5.496 | 5.545 | 3,081,363 | +0.03(+0.57%) |
Mar 06, 2012 | 5.448 | 5.525 | 5.425 | 5.514 | 1,544,379 | +0.02(+0.37%) |
Mar 05, 2012 | 5.439 | 5.512 | 5.408 | 5.494 | 1,648,840 | +0.06(+1.08%) |
Mar 02, 2012 | 5.455 | 5.483 | 5.411 | 5.435 | 4,302,043 | -0.01(-0.20%) |
Mar 01, 2012 | 5.481 | 5.498 | 5.422 | 5.446 | 3,375,979 | -0.01(-0.24%) |
Feb 29, 2012 | 5.529 | 5.540 | 5.428 | 5.459 | 1,873,701 | -0.03(-0.60%) |
Feb 28, 2012 | 5.520 | 5.547 | 5.479 | 5.492 | 1,886,175 | -0.03(-0.50%) |
Feb 27, 2012 | 5.499 | 5.547 | 5.411 | 5.520 | 1,386,317 | +0.07(+1.33%) |
Feb 24, 2012 | 5.422 | 5.489 | 5.420 | 5.447 | 1,801,668 | +0.01(+0.17%) |
Feb 23, 2012 | 5.422 | 5.487 | 5.394 | 5.438 | 4,420,695 | +0.03(+0.54%) |
Feb 22, 2012 | 5.418 | 5.425 | 5.398 | 5.409 | 2,095,012 | -0.01(-0.17%) |
Feb 21, 2012 | 5.425 | 5.431 | 5.362 | 5.418 | 2,382,691 | +0.05(+0.91%) |
Feb 17, 2012 | 5.367 | 5.389 | 5.353 | 5.369 | 1,218,893 | +0.01(+0.20%) |
Feb 16, 2012 | 5.313 | 5.376 | 5.277 | 5.358 | 1,231,095 | +0.04(+0.68%) |
Feb 15, 2012 | 5.376 | 5.378 | 5.307 | 5.322 | 1,165,528 | -0.03(-0.64%) |
Feb 14, 2012 | 5.342 | 5.380 | 5.333 | 5.356 | 1,429,525 | +0.02(+0.44%) |
Feb 13, 2012 | 5.266 | 5.384 | 5.226 | 5.333 | 2,869,770 | +0.11(+2.08%) |
Feb 10, 2012 | 5.255 | 5.286 | 5.099 | 5.224 | 2,851,037 | -0.02(-0.35%) |
Feb 09, 2012 | 5.275 | 5.307 | 5.218 | 5.242 | 3,785,702 | +0.07(+1.30%) |
Feb 08, 2012 | 5.150 | 5.229 | 5.131 | 5.175 | 1,675,754 | +0.03(+0.49%) |
Feb 07, 2012 | 5.126 | 5.188 | 5.122 | 5.150 | 1,628,606 | +0.01(+0.28%) |
Feb 06, 2012 | 5.171 | 5.171 | 5.111 | 5.135 | 2,595,494 | -0.05(-0.95%) |
Feb 03, 2012 | 5.246 | 5.246 | 5.157 | 5.184 | 2,401,803 | -0.01(-0.10%) |
Feb 02, 2012 | 5.271 | 5.273 | 5.180 | 5.189 | 2,047,114 | -0.11(-2.05%) |
Feb 01, 2012 | 5.315 | 5.369 | 5.291 | 5.298 | 1,488,158 | +0.01(+0.10%) |
Jan 31, 2012 | 5.304 | 5.304 | 5.229 | 5.293 | 1,081,378 | +0.04(+0.79%) |
Jan 30, 2012 | 5.211 | 5.251 | 5.195 | 5.251 | 826,854 | +0.03(+0.56%) |
Jan 27, 2012 | 5.209 | 5.233 | 5.208 | 5.222 | 904,568 | -0.00(-0.03%) |
Jan 26, 2012 | 5.257 | 5.257 | 5.215 | 5.224 | 1,904,766 | -0.00(-0.03%) |
Jan 25, 2012 | 5.166 | 5.235 | 5.126 | 5.226 | 1,241,907 | +0.05(+0.98%) |
Jan 24, 2012 | 5.222 | 5.222 | 5.162 | 5.175 | 1,349,530 | -0.05(-0.90%) |
Jan 23, 2012 | 5.220 | 5.316 | 5.211 | 5.222 | 1,872,961 | +0.01(+0.24%) |
Jan 20, 2012 | 5.226 | 5.231 | 5.160 | 5.209 | 1,083,979 | +0.00(+0.03%) |
Jan 19, 2012 | 5.237 | 5.258 | 5.144 | 5.208 | 1,898,064 | +0.00(+0.07%) |
Jan 18, 2012 | 5.255 | 5.266 | 5.204 | 5.204 | 1,524,703 | -0.05(-0.93%) |
Jan 17, 2012 | 5.260 | 5.287 | 5.237 | 5.253 | 2,466,461 | +0.06(+1.19%) |
Jan 13, 2012 | 5.186 | 5.217 | 5.155 | 5.191 | 1,691,852 | +0.01(+0.11%) |
Jan 12, 2012 | 5.222 | 5.224 | 5.144 | 5.186 | 1,818,416 | -0.01(-0.21%) |
Jan 11, 2012 | 5.191 | 5.229 | 5.150 | 5.197 | 1,856,284 | -0.01(-0.10%) |
Jan 10, 2012 | 5.291 | 5.316 | 5.162 | 5.202 | 3,202,877 | -0.07(-1.24%) |
Jan 09, 2012 | 5.262 | 5.307 | 5.197 | 5.267 | 2,280,364 | +0.07(+1.36%) |
Jan 06, 2012 | 5.193 | 5.213 | 5.140 | 5.197 | 1,003,648 | +0.03(+0.53%) |
Jan 05, 2012 | 5.155 | 5.188 | 5.062 | 5.169 | 2,269,237 | -0.02(-0.31%) |