Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.006 | 6.065 | 5.903 | 6.035 | 2,539,009 | +0.04(+0.74%) |
Mar 29, 2012 | 6.065 | 6.094 | 5.947 | 5.991 | 2,700,287 | -0.04(-0.61%) |
Mar 28, 2012 | 6.131 | 6.146 | 5.991 | 6.028 | 2,485,030 | -0.05(-0.85%) |
Mar 27, 2012 | 6.065 | 6.087 | 5.998 | 6.079 | 4,898,589 | -0.25(-3.96%) |
Mar 26, 2012 | 6.197 | 6.337 | 6.168 | 6.330 | 2,489,633 | +0.10(+1.66%) |
Mar 23, 2012 | 6.146 | 6.227 | 6.072 | 6.227 | 1,711,775 | +0.16(+2.67%) |
Mar 22, 2012 | 6.035 | 6.094 | 5.954 | 6.065 | 1,411,925 | +0.06(+0.98%) |
Mar 21, 2012 | 5.984 | 6.039 | 5.910 | 6.006 | 3,009,409 | +0.00(+0.00%) |
Mar 20, 2012 | 5.895 | 6.043 | 5.844 | 6.006 | 1,654,755 | -0.02(-0.37%) |
Mar 19, 2012 | 6.028 | 6.057 | 5.961 | 6.028 | 2,218,518 | +0.01(+0.12%) |
Mar 16, 2012 | 6.020 | 6.057 | 5.991 | 6.020 | 1,908,188 | -0.09(-1.45%) |
Mar 15, 2012 | 5.998 | 6.138 | 5.947 | 6.109 | 5,592,544 | +0.30(+5.20%) |
Mar 14, 2012 | 5.792 | 5.844 | 5.748 | 5.807 | 3,015,536 | +0.13(+2.34%) |
Mar 13, 2012 | 5.578 | 5.674 | 5.564 | 5.674 | 1,479,654 | +0.07(+1.18%) |
Mar 12, 2012 | 5.600 | 5.637 | 5.534 | 5.608 | 2,020,779 | +0.02(+0.40%) |
Mar 09, 2012 | 5.623 | 5.630 | 5.541 | 5.586 | 3,325,215 | +0.10(+1.75%) |
Mar 08, 2012 | 5.328 | 5.512 | 5.320 | 5.490 | 5,550,713 | +0.35(+6.89%) |
Mar 07, 2012 | 5.107 | 5.180 | 5.062 | 5.136 | 3,121,243 | +0.10(+1.90%) |
Mar 06, 2012 | 5.062 | 5.092 | 4.948 | 5.040 | 4,689,383 | -0.23(-4.34%) |
Mar 05, 2012 | 5.328 | 5.328 | 5.211 | 5.269 | 3,465,736 | -0.04(-0.69%) |
Mar 02, 2012 | 5.379 | 5.394 | 5.276 | 5.306 | 4,192,612 | -0.15(-2.70%) |
Mar 01, 2012 | 5.527 | 5.556 | 5.416 | 5.453 | 1,566,986 | -0.01(-0.27%) |
Feb 29, 2012 | 5.593 | 5.629 | 5.457 | 5.468 | 3,217,768 | -0.17(-3.01%) |
Feb 28, 2012 | 5.534 | 5.674 | 5.519 | 5.637 | 3,945,133 | +0.36(+6.84%) |
Feb 27, 2012 | 5.121 | 5.320 | 5.107 | 5.276 | 2,824,877 | -0.09(-1.65%) |
Feb 24, 2012 | 5.379 | 5.432 | 5.342 | 5.365 | 2,473,636 | +0.07(+1.39%) |
Feb 23, 2012 | 5.284 | 5.394 | 5.225 | 5.291 | 3,699,487 | -0.04(-0.83%) |
Feb 22, 2012 | 5.438 | 5.438 | 5.320 | 5.335 | 3,279,630 | -0.06(-1.09%) |
Feb 21, 2012 | 5.534 | 5.534 | 5.365 | 5.394 | 5,057,375 | +0.27(+5.32%) |
Feb 17, 2012 | 5.144 | 5.158 | 5.085 | 5.121 | 2,239,078 | +0.15(+2.96%) |
Feb 16, 2012 | 4.916 | 4.989 | 4.887 | 4.974 | 2,631,149 | +0.01(+0.29%) |
Feb 15, 2012 | 5.018 | 5.018 | 4.938 | 4.960 | 2,259,586 | +0.06(+1.19%) |
Feb 14, 2012 | 4.909 | 4.930 | 4.851 | 4.901 | 1,827,582 | -0.02(-0.44%) |
Feb 13, 2012 | 4.923 | 4.945 | 4.880 | 4.923 | 1,262,244 | +0.04(+0.74%) |
Feb 10, 2012 | 4.916 | 4.937 | 4.872 | 4.887 | 1,701,951 | -0.10(-2.04%) |
Feb 09, 2012 | 5.018 | 5.025 | 4.938 | 4.989 | 2,495,544 | +0.00(+0.00%) |
Feb 08, 2012 | 4.952 | 4.989 | 4.916 | 4.989 | 3,167,932 | +0.02(+0.44%) |
Feb 07, 2012 | 4.938 | 4.981 | 4.894 | 4.967 | 1,841,313 | -0.01(-0.29%) |
Feb 06, 2012 | 4.974 | 5.032 | 4.960 | 4.981 | 3,669,082 | -0.11(-2.14%) |
Feb 03, 2012 | 5.039 | 5.097 | 5.032 | 5.090 | 2,601,302 | +0.01(+0.29%) |
Feb 02, 2012 | 5.047 | 5.076 | 5.025 | 5.076 | 1,486,609 | -0.01(-0.29%) |
Feb 01, 2012 | 5.039 | 5.134 | 5.003 | 5.090 | 2,619,829 | +0.24(+4.94%) |
Jan 31, 2012 | 4.981 | 4.992 | 4.807 | 4.851 | 2,329,602 | -0.15(-2.91%) |
Jan 30, 2012 | 4.916 | 4.996 | 4.909 | 4.996 | 1,885,159 | -0.15(-2.96%) |
Jan 27, 2012 | 5.112 | 5.185 | 5.112 | 5.148 | 1,843,558 | +0.11(+2.16%) |
Jan 26, 2012 | 5.025 | 5.090 | 4.996 | 5.039 | 3,281,216 | +0.09(+1.76%) |
Jan 25, 2012 | 4.865 | 4.974 | 4.814 | 4.952 | 1,761,026 | -0.03(-0.58%) |
Jan 24, 2012 | 5.032 | 5.068 | 4.960 | 4.981 | 4,352,697 | -0.26(-4.99%) |
Jan 23, 2012 | 5.279 | 5.337 | 5.243 | 5.243 | 3,374,360 | -0.06(-1.10%) |
Jan 20, 2012 | 5.308 | 5.366 | 5.243 | 5.301 | 1,740,787 | -0.02(-0.41%) |
Jan 19, 2012 | 5.352 | 5.359 | 5.257 | 5.323 | 2,907,987 | +0.07(+1.38%) |
Jan 18, 2012 | 5.105 | 5.250 | 5.083 | 5.250 | 4,177,639 | +0.36(+7.43%) |
Jan 17, 2012 | 4.916 | 4.938 | 4.872 | 4.887 | 3,150,067 | +0.33(+7.34%) |
Jan 13, 2012 | 4.567 | 4.589 | 4.495 | 4.553 | 2,316,279 | -0.15(-3.09%) |
Jan 12, 2012 | 4.684 | 4.705 | 4.619 | 4.698 | 1,333,349 | +0.12(+2.54%) |
Jan 11, 2012 | 4.567 | 4.607 | 4.524 | 4.582 | 1,819,291 | -0.11(-2.32%) |
Jan 10, 2012 | 4.655 | 4.705 | 4.647 | 4.691 | 1,012,431 | +0.20(+4.36%) |
Jan 09, 2012 | 4.495 | 4.509 | 4.444 | 4.495 | 1,462,710 | +0.01(+0.32%) |
Jan 06, 2012 | 4.509 | 4.509 | 4.408 | 4.480 | 1,811,548 | +0.04(+0.98%) |
Jan 05, 2012 | 4.386 | 4.466 | 4.379 | 4.437 | 1,971,989 | -0.08(-1.77%) |