Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.950 | 6.000 | 5.732 | 6.000 | 4,992 | +0.02(+0.33%) |
Mar 29, 2012 | 6.000 | 6.000 | 5.710 | 5.980 | 21,154 | -0.02(-0.33%) |
Mar 28, 2012 | 6.000 | 6.000 | 5.890 | 6.000 | 11,130 | +0.00(+0.00%) |
Mar 27, 2012 | 5.950 | 6.000 | 5.880 | 6.000 | 6,050 | +0.02(+0.33%) |
Mar 26, 2012 | 5.550 | 6.000 | 5.550 | 5.980 | 18,975 | +0.49(+8.93%) |
Mar 23, 2012 | 5.820 | 5.970 | 5.480 | 5.490 | 7,373 | -0.39(-6.63%) |
Mar 22, 2012 | 5.810 | 5.900 | 5.620 | 5.880 | 4,261 | +0.01(+0.17%) |
Mar 21, 2012 | 5.610 | 5.970 | 5.610 | 5.870 | 12,788 | +0.02(+0.34%) |
Mar 20, 2012 | 5.990 | 5.990 | 5.440 | 5.850 | 5,640 | -0.12(-2.01%) |
Mar 19, 2012 | 5.970 | 6.000 | 5.713 | 5.970 | 19,088 | -0.03(-0.50%) |
Mar 16, 2012 | 5.650 | 6.000 | 5.510 | 6.000 | 50,924 | +0.35(+6.19%) |
Mar 15, 2012 | 5.280 | 5.650 | 5.280 | 5.650 | 34,443 | +0.31(+5.81%) |
Mar 14, 2012 | 5.270 | 5.350 | 5.160 | 5.340 | 43,757 | +0.03(+0.56%) |
Mar 13, 2012 | 5.210 | 5.320 | 5.210 | 5.310 | 54,891 | -0.02(-0.38%) |
Mar 12, 2012 | 5.300 | 5.340 | 5.210 | 5.330 | 14,128 | +0.05(+0.95%) |
Mar 09, 2012 | 5.240 | 5.280 | 5.200 | 5.280 | 44,579 | +0.13(+2.52%) |
Mar 08, 2012 | 5.150 | 5.250 | 5.091 | 5.150 | 29,842 | -0.04(-0.77%) |
Mar 07, 2012 | 5.120 | 5.200 | 5.000 | 5.190 | 64,151 | +0.04(+0.78%) |
Mar 06, 2012 | 5.260 | 5.330 | 5.040 | 5.150 | 18,947 | -0.15(-2.83%) |
Mar 05, 2012 | 5.090 | 5.360 | 5.010 | 5.300 | 31,748 | +0.09(+1.73%) |
Mar 02, 2012 | 5.100 | 5.210 | 4.870 | 5.210 | 10,027 | +0.08(+1.56%) |
Mar 01, 2012 | 5.100 | 5.200 | 5.000 | 5.130 | 20,671 | -0.08(-1.54%) |
Feb 29, 2012 | 5.215 | 5.290 | 5.070 | 5.210 | 11,725 | -0.07(-1.33%) |
Feb 28, 2012 | 5.290 | 5.390 | 5.080 | 5.280 | 22,188 | +0.02(+0.38%) |
Feb 27, 2012 | 5.290 | 5.390 | 5.120 | 5.260 | 15,494 | -0.08(-1.50%) |
Feb 24, 2012 | 5.330 | 5.440 | 5.210 | 5.340 | 16,450 | -0.08(-1.48%) |
Feb 23, 2012 | 5.290 | 5.480 | 5.180 | 5.420 | 18,534 | +0.17(+3.24%) |
Feb 22, 2012 | 5.360 | 5.360 | 5.200 | 5.250 | 3,837 | -0.09(-1.69%) |
Feb 21, 2012 | 5.520 | 5.650 | 5.330 | 5.340 | 21,685 | -0.13(-2.38%) |
Feb 17, 2012 | 5.130 | 5.570 | 5.130 | 5.470 | 31,783 | +0.32(+6.21%) |
Feb 16, 2012 | 5.290 | 5.340 | 5.120 | 5.150 | 12,854 | -0.18(-3.38%) |
Feb 15, 2012 | 5.330 | 5.500 | 5.320 | 5.330 | 10,670 | -0.02(-0.37%) |
Feb 14, 2012 | 5.260 | 5.440 | 5.190 | 5.350 | 11,591 | +0.06(+1.13%) |
Feb 13, 2012 | 5.290 | 5.360 | 5.090 | 5.290 | 15,230 | -0.02(-0.38%) |
Feb 10, 2012 | 5.150 | 5.310 | 5.000 | 5.310 | 62,693 | -0.12(-2.21%) |
Feb 09, 2012 | 5.150 | 5.500 | 4.900 | 5.430 | 139,731 | -0.38(-6.54%) |
Feb 08, 2012 | 5.740 | 6.490 | 5.700 | 5.810 | 147,012 | +0.02(+0.35%) |
Feb 07, 2012 | 5.750 | 5.950 | 5.700 | 5.790 | 34,139 | +0.07(+1.22%) |
Feb 06, 2012 | 5.610 | 5.810 | 5.530 | 5.720 | 29,143 | +0.11(+1.96%) |
Feb 03, 2012 | 5.130 | 5.830 | 5.100 | 5.610 | 151,810 | +0.50(+9.78%) |
Feb 02, 2012 | 5.340 | 5.370 | 5.080 | 5.110 | 18,388 | -0.23(-4.31%) |
Feb 01, 2012 | 5.440 | 5.440 | 5.150 | 5.340 | 14,896 | -0.08(-1.48%) |
Jan 31, 2012 | 5.440 | 5.920 | 5.320 | 5.420 | 21,432 | -0.05(-0.91%) |
Jan 30, 2012 | 5.210 | 5.580 | 5.010 | 5.470 | 19,308 | +0.25(+4.79%) |
Jan 27, 2012 | 5.370 | 5.450 | 4.970 | 5.220 | 55,284 | -0.18(-3.33%) |
Jan 26, 2012 | 5.400 | 5.650 | 5.360 | 5.400 | 28,902 | -0.03(-0.55%) |
Jan 25, 2012 | 5.655 | 5.680 | 5.370 | 5.430 | 39,368 | -0.26(-4.57%) |
Jan 24, 2012 | 5.760 | 5.770 | 5.560 | 5.690 | 12,295 | -0.11(-1.90%) |
Jan 23, 2012 | 6.020 | 6.250 | 5.290 | 5.800 | 41,005 | -0.25(-4.13%) |
Jan 20, 2012 | 6.100 | 6.100 | 6.000 | 6.050 | 75,007 | -0.07(-1.14%) |
Jan 19, 2012 | 6.180 | 6.190 | 6.050 | 6.120 | 26,224 | -0.04(-0.65%) |
Jan 18, 2012 | 6.190 | 6.190 | 5.850 | 6.160 | 45,622 | -0.02(-0.32%) |
Jan 17, 2012 | 6.380 | 6.380 | 5.990 | 6.180 | 32,094 | -0.02(-0.32%) |
Jan 13, 2012 | 6.190 | 6.362 | 6.070 | 6.200 | 26,726 | -0.14(-2.21%) |
Jan 12, 2012 | 6.520 | 6.650 | 6.210 | 6.340 | 30,699 | -0.11(-1.71%) |
Jan 11, 2012 | 6.550 | 6.870 | 6.340 | 6.450 | 45,503 | -0.12(-1.83%) |
Jan 10, 2012 | 6.450 | 6.700 | 6.400 | 6.570 | 25,006 | +0.21(+3.30%) |
Jan 09, 2012 | 6.920 | 6.920 | 6.230 | 6.360 | 38,881 | -0.49(-7.15%) |
Jan 06, 2012 | 6.810 | 6.990 | 6.790 | 6.850 | 32,500 | +0.03(+0.44%) |
Jan 05, 2012 | 6.940 | 7.060 | 6.750 | 6.820 | 8,037 | -0.13(-1.87%) |
Jan 04, 2012 | 7.150 | 7.150 | 6.750 | 6.950 | 17,883 | +0.04(+0.58%) |
Dec 30, 2011 | 6.910 | 7.010 | 6.850 | 6.910 | 17,521 | +0.00(+0.00%) |
Dec 29, 2011 | 6.890 | 7.000 | 6.829 | 6.910 | 11,952 | +0.04(+0.58%) |
Dec 28, 2011 | 6.850 | 6.950 | 6.760 | 6.870 | 13,152 | -0.05(-0.72%) |
Dec 27, 2011 | 6.970 | 7.122 | 6.790 | 6.920 | 23,615 | +0.01(+0.14%) |
Dec 23, 2011 | 6.830 | 7.000 | 6.830 | 6.910 | 16,461 | +0.21(+3.13%) |
Dec 21, 2011 | 6.870 | 6.870 | 6.550 | 6.700 | 43,552 | -0.14(-2.05%) |
Dec 20, 2011 | 6.940 | 7.100 | 6.810 | 6.840 | 51,929 | +0.03(+0.44%) |
Dec 19, 2011 | 6.400 | 6.890 | 6.400 | 6.810 | 78,671 | +0.60(+9.66%) |
Dec 16, 2011 | 6.360 | 6.390 | 6.000 | 6.210 | 65,552 | -0.15(-2.36%) |
Dec 15, 2011 | 6.230 | 6.470 | 6.060 | 6.360 | 51,593 | +0.16(+2.58%) |
Dec 14, 2011 | 5.890 | 6.370 | 5.501 | 6.200 | 101,999 | +0.32(+5.44%) |
Dec 13, 2011 | 4.940 | 6.060 | 4.680 | 5.880 | 167,834 | +1.01(+20.74%) |
Dec 12, 2011 | 4.450 | 4.940 | 4.380 | 4.870 | 124,932 | +0.42(+9.44%) |
Dec 09, 2011 | 4.530 | 4.610 | 4.250 | 4.450 | 154,151 | -0.05(-1.11%) |
Dec 08, 2011 | 4.410 | 4.530 | 4.410 | 4.500 | 61,093 | -0.03(-0.66%) |
Dec 07, 2011 | 4.710 | 4.800 | 4.210 | 4.530 | 58,266 | -0.22(-4.63%) |
Dec 06, 2011 | 4.810 | 4.850 | 4.410 | 4.750 | 65,128 | -0.09(-1.86%) |
Dec 05, 2011 | 5.210 | 5.210 | 4.790 | 4.840 | 79,505 | -0.35(-6.74%) |
Dec 02, 2011 | 5.250 | 5.250 | 5.100 | 5.190 | 26,260 | -0.04(-0.76%) |
Dec 01, 2011 | 5.300 | 5.300 | 5.100 | 5.230 | 110,147 | -0.07(-1.32%) |
Nov 30, 2011 | 5.440 | 5.490 | 5.250 | 5.300 | 24,589 | -0.07(-1.30%) |
Nov 29, 2011 | 5.460 | 5.460 | 5.250 | 5.370 | 41,080 | -0.14(-2.54%) |
Nov 28, 2011 | 5.830 | 5.830 | 5.333 | 5.510 | 35,950 | -0.25(-4.34%) |
Nov 25, 2011 | 5.400 | 5.890 | 5.400 | 5.760 | 9,426 | +0.07(+1.23%) |
Nov 23, 2011 | 5.600 | 5.850 | 5.570 | 5.690 | 19,026 | -0.01(-0.18%) |
Nov 22, 2011 | 5.560 | 5.700 | 5.510 | 5.700 | 14,184 | +0.09(+1.60%) |
Nov 21, 2011 | 5.550 | 5.710 | 5.370 | 5.610 | 27,262 | -0.18(-3.11%) |
Nov 18, 2011 | 5.780 | 5.840 | 5.270 | 5.790 | 51,717 | -0.03(-0.52%) |
Nov 17, 2011 | 6.070 | 6.070 | 5.620 | 5.820 | 32,365 | -0.21(-3.48%) |
Nov 16, 2011 | 6.000 | 6.030 | 5.700 | 6.030 | 35,237 | +0.02(+0.33%) |
Nov 15, 2011 | 5.880 | 6.081 | 5.600 | 6.010 | 95,808 | +0.07(+1.18%) |
Nov 14, 2011 | 5.430 | 5.940 | 5.210 | 5.940 | 111,584 | +0.39(+7.03%) |
Nov 11, 2011 | 5.350 | 5.560 | 5.180 | 5.550 | 141,680 | +0.25(+4.72%) |
Nov 10, 2011 | 5.480 | 5.480 | 4.640 | 5.300 | 408,629 | -0.73(-12.11%) |
Nov 09, 2011 | 7.880 | 7.890 | 5.850 | 6.030 | 376,511 | -1.60(-20.97%) |
Nov 08, 2011 | 7.800 | 7.870 | 7.290 | 7.630 | 58,052 | -0.15(-1.93%) |
Nov 07, 2011 | 8.100 | 8.100 | 7.410 | 7.780 | 119,118 | -0.19(-2.38%) |
Nov 04, 2011 | 8.200 | 8.500 | 7.910 | 7.970 | 75,971 | -0.33(-3.98%) |
Nov 03, 2011 | 8.480 | 8.770 | 8.200 | 8.300 | 58,583 | -0.09(-1.07%) |
Nov 02, 2011 | 8.950 | 9.000 | 8.250 | 8.390 | 107,197 | -0.49(-5.52%) |
Nov 01, 2011 | 9.340 | 9.360 | 8.200 | 8.880 | 178,698 | -0.52(-5.53%) |
Oct 31, 2011 | 8.960 | 9.480 | 8.750 | 9.400 | 270,645 | +0.40(+4.44%) |
Oct 28, 2011 | 8.600 | 9.000 | 8.310 | 9.000 | 135,638 | +0.86(+10.57%) |
Oct 27, 2011 | 8.000 | 8.500 | 7.990 | 8.140 | 128,681 | +0.29(+3.69%) |
Oct 26, 2011 | 7.900 | 8.000 | 7.560 | 7.850 | 116,769 | +0.00(+0.00%) |
Oct 25, 2011 | 7.500 | 7.880 | 7.357 | 7.850 | 93,440 | +0.03(+0.38%) |
Oct 24, 2011 | 7.420 | 7.980 | 7.400 | 7.820 | 240,164 | +0.74(+10.45%) |
Oct 21, 2011 | 6.286 | 7.180 | 6.260 | 7.080 | 84,289 | +0.39(+5.83%) |
Oct 20, 2011 | 7.010 | 7.010 | 6.050 | 6.690 | 57,977 | -0.28(-4.02%) |
Oct 19, 2011 | 6.900 | 7.120 | 6.600 | 6.970 | 102,170 | +0.07(+1.01%) |
Oct 18, 2011 | 7.190 | 7.290 | 6.820 | 6.900 | 139,530 | -0.14(-1.99%) |
Oct 17, 2011 | 7.250 | 7.250 | 6.763 | 7.040 | 109,164 | +0.13(+1.88%) |
Oct 14, 2011 | 7.920 | 7.940 | 6.620 | 6.910 | 200,421 | -0.18(-2.54%) |
Oct 13, 2011 | 6.270 | 7.190 | 5.720 | 7.090 | 250,597 | +1.10(+18.36%) |