Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.141 | 6.169 | 6.014 | 6.106 | 1,725,707 | +0.03(+0.51%) |
Mar 29, 2012 | 5.987 | 6.103 | 5.906 | 6.076 | 1,771,489 | +0.05(+0.77%) |
Mar 28, 2012 | 5.764 | 6.053 | 5.764 | 6.030 | 2,788,378 | +0.30(+5.31%) |
Mar 27, 2012 | 5.722 | 5.833 | 5.710 | 5.726 | 1,339,196 | +0.02(+0.27%) |
Mar 26, 2012 | 5.733 | 5.768 | 5.653 | 5.710 | 1,606,077 | +0.02(+0.41%) |
Mar 23, 2012 | 5.641 | 5.710 | 5.522 | 5.687 | 1,218,417 | +0.04(+0.68%) |
Mar 22, 2012 | 5.753 | 5.760 | 5.599 | 5.649 | 1,555,656 | -0.17(-2.97%) |
Mar 21, 2012 | 5.722 | 5.853 | 5.680 | 5.822 | 1,353,603 | +0.09(+1.61%) |
Mar 20, 2012 | 5.818 | 5.830 | 5.641 | 5.730 | 2,337,632 | -0.15(-2.61%) |
Mar 19, 2012 | 5.899 | 6.072 | 5.864 | 5.883 | 2,938,668 | +0.00(+0.07%) |
Mar 16, 2012 | 5.683 | 5.956 | 5.661 | 5.880 | 5,834,696 | +0.34(+6.11%) |
Mar 15, 2012 | 5.345 | 5.614 | 5.237 | 5.541 | 3,685,971 | +0.28(+5.26%) |
Mar 14, 2012 | 5.310 | 5.326 | 5.230 | 5.264 | 1,215,145 | -0.06(-1.16%) |
Mar 13, 2012 | 5.176 | 5.326 | 5.137 | 5.326 | 1,171,007 | +0.20(+3.90%) |
Mar 12, 2012 | 5.164 | 5.184 | 5.068 | 5.126 | 887,812 | -0.05(-0.89%) |
Mar 09, 2012 | 5.126 | 5.241 | 5.080 | 5.172 | 988,057 | +0.05(+0.90%) |
Mar 08, 2012 | 5.122 | 5.160 | 5.045 | 5.126 | 959,469 | +0.04(+0.83%) |
Mar 07, 2012 | 5.022 | 5.126 | 5.007 | 5.084 | 1,188,313 | +0.07(+1.46%) |
Mar 06, 2012 | 5.210 | 5.214 | 5.011 | 5.011 | 3,345,190 | -0.28(-5.24%) |
Mar 05, 2012 | 5.357 | 5.372 | 5.230 | 5.287 | 1,895,576 | -0.06(-1.15%) |
Mar 02, 2012 | 5.437 | 5.441 | 5.314 | 5.349 | 1,534,222 | -0.07(-1.28%) |
Mar 01, 2012 | 5.414 | 5.530 | 5.399 | 5.418 | 1,903,871 | +0.05(+0.86%) |
Feb 29, 2012 | 5.553 | 5.668 | 5.353 | 5.372 | 3,593,426 | -0.18(-3.25%) |
Feb 28, 2012 | 5.737 | 5.764 | 5.518 | 5.553 | 1,945,930 | -0.17(-2.96%) |
Feb 27, 2012 | 5.610 | 5.768 | 5.545 | 5.722 | 1,461,324 | +0.11(+1.99%) |
Feb 24, 2012 | 5.699 | 5.760 | 5.603 | 5.610 | 2,487,305 | -0.09(-1.62%) |
Feb 23, 2012 | 5.491 | 5.737 | 5.491 | 5.703 | 2,035,664 | +0.24(+4.44%) |
Feb 22, 2012 | 5.560 | 5.572 | 5.453 | 5.460 | 1,775,431 | -0.12(-2.20%) |
Feb 21, 2012 | 5.683 | 5.776 | 5.576 | 5.583 | 3,061,912 | -0.07(-1.16%) |
Feb 17, 2012 | 5.615 | 5.736 | 5.615 | 5.649 | 3,977,374 | +0.08(+1.49%) |
Feb 16, 2012 | 5.351 | 5.577 | 5.332 | 5.566 | 4,969,029 | +0.25(+4.75%) |
Feb 15, 2012 | 5.329 | 5.329 | 5.242 | 5.313 | 2,710,956 | +0.06(+1.22%) |
Feb 14, 2012 | 5.215 | 5.313 | 5.155 | 5.249 | 2,733,700 | +0.07(+1.38%) |
Feb 13, 2012 | 5.144 | 5.261 | 5.091 | 5.178 | 2,272,164 | +0.01(+0.15%) |
Feb 10, 2012 | 5.276 | 5.283 | 5.148 | 5.170 | 2,571,526 | -0.20(-3.72%) |
Feb 09, 2012 | 5.415 | 5.460 | 5.325 | 5.370 | 1,035,506 | -0.04(-0.77%) |
Feb 08, 2012 | 5.430 | 5.472 | 5.385 | 5.411 | 1,690,614 | -0.02(-0.35%) |
Feb 07, 2012 | 5.506 | 5.543 | 5.408 | 5.430 | 1,652,896 | -0.07(-1.23%) |
Feb 06, 2012 | 5.325 | 5.589 | 5.313 | 5.498 | 2,232,293 | +0.17(+3.18%) |
Feb 03, 2012 | 5.340 | 5.366 | 5.283 | 5.329 | 1,826,772 | +0.03(+0.50%) |
Feb 02, 2012 | 5.313 | 5.313 | 5.234 | 5.302 | 1,357,806 | +0.03(+0.50%) |
Feb 01, 2012 | 5.276 | 5.347 | 5.227 | 5.276 | 2,454,285 | +0.05(+1.01%) |
Jan 31, 2012 | 5.302 | 5.336 | 5.182 | 5.223 | 2,622,093 | -0.04(-0.79%) |
Jan 30, 2012 | 5.291 | 5.351 | 5.253 | 5.264 | 2,257,269 | -0.05(-0.85%) |
Jan 27, 2012 | 5.257 | 5.381 | 5.257 | 5.310 | 2,882,447 | +0.04(+0.79%) |
Jan 26, 2012 | 5.272 | 5.313 | 5.219 | 5.268 | 3,232,522 | +0.03(+0.58%) |
Jan 25, 2012 | 5.182 | 5.272 | 5.129 | 5.238 | 2,908,877 | +0.06(+1.09%) |
Jan 24, 2012 | 5.189 | 5.208 | 5.140 | 5.182 | 2,074,577 | -0.02(-0.36%) |
Jan 23, 2012 | 5.253 | 5.306 | 5.099 | 5.200 | 2,926,388 | -0.06(-1.22%) |
Jan 20, 2012 | 5.242 | 5.310 | 5.215 | 5.264 | 2,817,234 | +0.02(+0.29%) |
Jan 19, 2012 | 5.204 | 5.332 | 5.185 | 5.249 | 10,629,102 | -0.62(-10.53%) |
Jan 18, 2012 | 5.728 | 5.901 | 5.713 | 5.867 | 3,118,151 | +0.15(+2.70%) |
Jan 17, 2012 | 5.671 | 5.785 | 5.619 | 5.713 | 2,114,355 | +0.15(+2.71%) |
Jan 13, 2012 | 5.581 | 5.649 | 5.427 | 5.562 | 3,312,492 | +0.06(+1.10%) |
Jan 12, 2012 | 5.340 | 5.540 | 5.306 | 5.502 | 1,595,232 | +0.18(+3.47%) |
Jan 11, 2012 | 5.280 | 5.332 | 5.227 | 5.317 | 1,305,431 | +0.03(+0.50%) |
Jan 10, 2012 | 5.087 | 5.295 | 5.082 | 5.291 | 2,589,103 | +0.25(+4.93%) |
Jan 09, 2012 | 4.937 | 5.080 | 4.937 | 5.042 | 1,371,143 | +0.11(+2.14%) |
Jan 06, 2012 | 4.955 | 5.046 | 4.899 | 4.937 | 1,764,186 | -0.02(-0.38%) |
Jan 05, 2012 | 4.816 | 4.967 | 4.760 | 4.955 | 1,357,944 | +0.12(+2.49%) |