Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.510 | 5.660 | 5.010 | 5.660 | 198,818 | +0.13(+2.35%) |
Mar 29, 2012 | 5.780 | 5.810 | 5.500 | 5.530 | 42,963 | -0.30(-5.15%) |
Mar 28, 2012 | 6.010 | 6.042 | 5.750 | 5.830 | 68,463 | -0.21(-3.48%) |
Mar 27, 2012 | 6.020 | 6.110 | 5.930 | 6.040 | 48,930 | -0.05(-0.82%) |
Mar 26, 2012 | 6.200 | 6.470 | 5.910 | 6.090 | 118,489 | -0.08(-1.30%) |
Mar 23, 2012 | 6.210 | 6.240 | 5.920 | 6.170 | 70,755 | +0.05(+0.82%) |
Mar 22, 2012 | 5.880 | 6.140 | 5.810 | 6.120 | 156,039 | +0.09(+1.49%) |
Mar 21, 2012 | 6.140 | 6.330 | 5.950 | 6.030 | 110,993 | -0.24(-3.83%) |
Mar 20, 2012 | 6.390 | 6.550 | 6.040 | 6.270 | 126,104 | -0.26(-3.98%) |
Mar 19, 2012 | 6.530 | 6.830 | 6.430 | 6.530 | 111,449 | +0.09(+1.40%) |
Mar 16, 2012 | 6.180 | 6.680 | 6.080 | 6.440 | 120,734 | +0.27(+4.38%) |
Mar 15, 2012 | 6.060 | 6.310 | 5.830 | 6.170 | 99,781 | +0.23(+3.87%) |
Mar 14, 2012 | 6.040 | 6.090 | 5.850 | 5.940 | 82,681 | +0.02(+0.27%) |
Mar 13, 2012 | 6.250 | 6.250 | 5.750 | 5.924 | 136,762 | -0.29(-4.61%) |
Mar 12, 2012 | 5.750 | 6.300 | 5.670 | 6.210 | 116,099 | +0.56(+9.91%) |
Mar 09, 2012 | 6.090 | 6.090 | 5.500 | 5.650 | 85,104 | -0.44(-7.22%) |
Mar 08, 2012 | 5.680 | 6.260 | 5.680 | 6.090 | 161,758 | +0.41(+7.22%) |
Mar 07, 2012 | 6.430 | 6.760 | 5.200 | 5.680 | 673,854 | -1.26(-18.16%) |
Mar 06, 2012 | 7.050 | 7.390 | 6.800 | 6.940 | 84,146 | -0.39(-5.32%) |
Mar 05, 2012 | 7.710 | 7.770 | 7.300 | 7.330 | 59,054 | -0.42(-5.42%) |
Mar 02, 2012 | 8.090 | 8.090 | 7.710 | 7.750 | 24,375 | -0.08(-1.02%) |
Mar 01, 2012 | 7.976 | 8.070 | 7.760 | 7.830 | 65,189 | -0.18(-2.25%) |
Feb 29, 2012 | 8.120 | 8.120 | 7.960 | 8.010 | 56,980 | -0.04(-0.50%) |
Feb 28, 2012 | 8.090 | 8.125 | 7.958 | 8.050 | 59,570 | -0.02(-0.25%) |
Feb 27, 2012 | 7.430 | 8.085 | 7.430 | 8.070 | 78,788 | +0.04(+0.50%) |
Feb 24, 2012 | 7.440 | 8.080 | 7.440 | 8.030 | 59,770 | +0.22(+2.82%) |
Feb 23, 2012 | 7.840 | 7.890 | 7.690 | 7.810 | 27,096 | -0.04(-0.51%) |
Feb 22, 2012 | 7.910 | 7.990 | 7.580 | 7.850 | 57,652 | -0.11(-1.38%) |
Feb 21, 2012 | 8.040 | 8.170 | 7.850 | 7.960 | 163,662 | -0.12(-1.49%) |
Feb 17, 2012 | 7.985 | 8.200 | 7.790 | 8.080 | 21,369 | +0.17(+2.15%) |
Feb 16, 2012 | 7.950 | 8.010 | 7.710 | 7.910 | 84,335 | -0.04(-0.50%) |
Feb 15, 2012 | 8.190 | 8.190 | 7.894 | 7.950 | 47,665 | -0.25(-3.05%) |
Feb 14, 2012 | 8.360 | 8.380 | 8.010 | 8.200 | 72,475 | -0.07(-0.85%) |
Feb 13, 2012 | 8.010 | 8.380 | 7.604 | 8.270 | 129,234 | +0.11(+1.35%) |
Feb 10, 2012 | 8.240 | 8.500 | 7.900 | 8.160 | 159,768 | -0.14(-1.69%) |
Feb 09, 2012 | 7.520 | 8.330 | 7.290 | 8.300 | 1,165,589 | +0.86(+11.56%) |
Feb 08, 2012 | 7.200 | 7.440 | 7.190 | 7.440 | 123,083 | +0.24(+3.33%) |
Feb 07, 2012 | 7.300 | 7.340 | 7.090 | 7.200 | 149,310 | -0.07(-0.96%) |
Feb 06, 2012 | 7.130 | 7.300 | 7.030 | 7.270 | 91,934 | +0.04(+0.55%) |
Feb 03, 2012 | 7.130 | 7.290 | 7.070 | 7.230 | 161,278 | +0.13(+1.83%) |
Feb 02, 2012 | 7.150 | 7.200 | 6.980 | 7.100 | 94,912 | +0.07(+1.00%) |
Feb 01, 2012 | 7.100 | 7.100 | 6.850 | 7.030 | 27,319 | +0.04(+0.57%) |
Jan 31, 2012 | 7.300 | 7.300 | 6.960 | 6.990 | 62,855 | -0.25(-3.45%) |
Jan 30, 2012 | 6.970 | 7.410 | 6.850 | 7.240 | 200,805 | +0.35(+5.04%) |
Jan 27, 2012 | 6.800 | 6.950 | 6.620 | 6.893 | 82,850 | +0.12(+1.71%) |
Jan 26, 2012 | 6.950 | 6.950 | 6.700 | 6.777 | 19,610 | -0.22(-3.19%) |
Jan 25, 2012 | 6.800 | 7.090 | 6.510 | 7.000 | 35,075 | +0.28(+4.17%) |
Jan 24, 2012 | 6.740 | 6.820 | 6.649 | 6.720 | 30,325 | +0.01(+0.15%) |
Jan 23, 2012 | 6.630 | 6.780 | 6.615 | 6.710 | 20,509 | +0.03(+0.45%) |
Jan 20, 2012 | 6.460 | 6.770 | 6.240 | 6.680 | 45,242 | +0.08(+1.21%) |
Jan 19, 2012 | 6.900 | 6.900 | 6.450 | 6.600 | 37,833 | -0.28(-4.07%) |
Jan 18, 2012 | 7.100 | 7.100 | 6.710 | 6.880 | 57,131 | -0.13(-1.85%) |
Jan 17, 2012 | 6.970 | 7.010 | 6.690 | 7.010 | 99,772 | +0.17(+2.49%) |
Jan 13, 2012 | 6.870 | 6.930 | 6.670 | 6.840 | 70,115 | -0.09(-1.30%) |
Jan 12, 2012 | 6.590 | 7.000 | 6.060 | 6.930 | 160,432 | +0.08(+1.17%) |
Jan 11, 2012 | 5.690 | 7.120 | 5.690 | 6.850 | 266,912 | +1.17(+20.60%) |
Jan 10, 2012 | 5.500 | 5.850 | 5.470 | 5.680 | 112,010 | +0.14(+2.53%) |
Jan 09, 2012 | 4.550 | 5.630 | 4.540 | 5.540 | 211,129 | +0.99(+21.76%) |
Jan 06, 2012 | 4.510 | 4.590 | 4.450 | 4.550 | 27,116 | +0.11(+2.48%) |
Jan 05, 2012 | 4.180 | 4.480 | 4.115 | 4.440 | 75,399 | +0.27(+6.47%) |