Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.470 | 5.480 | 5.400 | 5.440 | 17,492 | -0.02(-0.37%) |
Mar 29, 2012 | 5.410 | 5.500 | 5.410 | 5.460 | 36,488 | -0.04(-0.64%) |
Mar 28, 2012 | 5.510 | 5.510 | 5.400 | 5.495 | 4,067 | -0.00(-0.09%) |
Mar 27, 2012 | 5.480 | 5.530 | 5.450 | 5.500 | 49,391 | +0.00(+0.00%) |
Mar 26, 2012 | 5.480 | 5.540 | 5.460 | 5.500 | 47,680 | +0.02(+0.36%) |
Mar 23, 2012 | 5.500 | 5.550 | 5.440 | 5.480 | 94,400 | -0.04(-0.72%) |
Mar 22, 2012 | 5.350 | 5.550 | 5.350 | 5.520 | 25,619 | +0.19(+3.56%) |
Mar 21, 2012 | 5.340 | 5.410 | 5.230 | 5.330 | 47,956 | +0.00(+0.00%) |
Mar 20, 2012 | 5.390 | 5.460 | 5.300 | 5.330 | 33,080 | -0.03(-0.56%) |
Mar 19, 2012 | 5.400 | 5.459 | 5.350 | 5.360 | 54,486 | -0.06(-1.11%) |
Mar 16, 2012 | 5.470 | 5.500 | 5.410 | 5.420 | 34,491 | -0.06(-1.09%) |
Mar 15, 2012 | 5.470 | 5.540 | 5.470 | 5.480 | 21,115 | +0.03(+0.55%) |
Mar 14, 2012 | 5.530 | 5.590 | 5.450 | 5.450 | 21,187 | -0.04(-0.73%) |
Mar 13, 2012 | 5.590 | 5.590 | 5.480 | 5.490 | 41,507 | -0.05(-0.90%) |
Mar 12, 2012 | 5.490 | 5.550 | 5.450 | 5.540 | 24,816 | +0.06(+1.09%) |
Mar 09, 2012 | 5.450 | 5.590 | 5.450 | 5.480 | 48,773 | +0.05(+0.92%) |
Mar 08, 2012 | 5.400 | 5.460 | 5.370 | 5.430 | 25,025 | +0.02(+0.37%) |
Mar 07, 2012 | 5.400 | 5.480 | 5.350 | 5.410 | 33,926 | +0.03(+0.56%) |
Mar 06, 2012 | 5.400 | 5.500 | 5.360 | 5.380 | 25,850 | -0.01(-0.19%) |
Mar 05, 2012 | 5.530 | 5.550 | 5.390 | 5.390 | 68,777 | -0.01(-0.19%) |
Mar 02, 2012 | 5.420 | 5.540 | 5.350 | 5.400 | 57,349 | -0.01(-0.18%) |
Mar 01, 2012 | 5.400 | 5.480 | 5.380 | 5.410 | 74,419 | +0.03(+0.56%) |
Feb 29, 2012 | 5.400 | 5.430 | 5.360 | 5.380 | 50,979 | +0.01(+0.19%) |
Feb 28, 2012 | 5.400 | 5.420 | 5.350 | 5.370 | 77,774 | -0.02(-0.37%) |
Feb 27, 2012 | 5.500 | 5.600 | 5.390 | 5.390 | 83,166 | -0.12(-2.18%) |
Feb 24, 2012 | 5.560 | 5.630 | 5.430 | 5.510 | 62,954 | -0.04(-0.72%) |
Feb 23, 2012 | 5.510 | 5.580 | 5.500 | 5.550 | 27,980 | +0.05(+0.91%) |
Feb 22, 2012 | 5.440 | 5.709 | 5.440 | 5.500 | 131,998 | +0.03(+0.55%) |
Feb 21, 2012 | 5.800 | 5.880 | 5.470 | 5.470 | 228,227 | -0.29(-5.03%) |
Feb 17, 2012 | 6.120 | 6.120 | 5.200 | 5.760 | 424,692 | -0.42(-6.80%) |
Feb 16, 2012 | 6.240 | 6.320 | 6.160 | 6.180 | 23,291 | -0.09(-1.44%) |
Feb 15, 2012 | 6.300 | 6.350 | 6.150 | 6.270 | 29,677 | +0.02(+0.32%) |
Feb 14, 2012 | 6.180 | 6.300 | 6.150 | 6.250 | 49,366 | +0.05(+0.81%) |
Feb 13, 2012 | 6.120 | 6.340 | 6.050 | 6.200 | 74,321 | +0.14(+2.31%) |
Feb 10, 2012 | 6.700 | 6.700 | 5.800 | 6.060 | 214,800 | -0.23(-3.66%) |
Feb 09, 2012 | 5.980 | 6.300 | 5.730 | 6.290 | 180,354 | +0.38(+6.43%) |
Feb 08, 2012 | 5.300 | 5.910 | 5.300 | 5.910 | 135,746 | +0.65(+12.36%) |
Feb 07, 2012 | 5.270 | 5.420 | 5.220 | 5.260 | 140,480 | -0.01(-0.19%) |
Feb 06, 2012 | 5.300 | 5.400 | 5.120 | 5.270 | 305,851 | +0.01(+0.19%) |
Feb 03, 2012 | 5.460 | 5.530 | 5.233 | 5.260 | 121,600 | -0.15(-2.77%) |
Feb 02, 2012 | 5.550 | 5.700 | 5.340 | 5.410 | 149,537 | -0.18(-3.22%) |
Feb 01, 2012 | 6.100 | 6.240 | 5.520 | 5.590 | 110,509 | -0.47(-7.76%) |
Jan 31, 2012 | 6.890 | 6.890 | 5.920 | 6.060 | 248,917 | -0.92(-13.18%) |
Jan 30, 2012 | 7.000 | 7.150 | 6.980 | 6.980 | 25,994 | -0.07(-0.99%) |
Jan 27, 2012 | 6.700 | 7.300 | 6.700 | 7.050 | 45,265 | +0.25(+3.68%) |
Jan 26, 2012 | 6.840 | 6.840 | 6.760 | 6.800 | 14,350 | +0.00(+0.00%) |
Jan 25, 2012 | 6.710 | 6.830 | 6.710 | 6.800 | 12,163 | +0.05(+0.74%) |
Jan 24, 2012 | 6.770 | 6.790 | 6.570 | 6.750 | 30,480 | -0.03(-0.44%) |
Jan 23, 2012 | 6.750 | 6.810 | 6.740 | 6.780 | 11,981 | +0.03(+0.43%) |
Jan 20, 2012 | 6.750 | 6.850 | 6.710 | 6.751 | 28,384 | +0.03(+0.46%) |
Jan 19, 2012 | 6.670 | 6.780 | 6.580 | 6.720 | 25,934 | +0.26(+4.02%) |
Jan 18, 2012 | 6.460 | 6.554 | 6.330 | 6.460 | 12,684 | -0.02(-0.31%) |
Jan 17, 2012 | 6.680 | 6.760 | 6.410 | 6.480 | 34,928 | -0.26(-3.93%) |
Jan 13, 2012 | 6.590 | 6.855 | 6.541 | 6.745 | 21,107 | +0.11(+1.58%) |
Jan 12, 2012 | 6.740 | 6.770 | 6.430 | 6.640 | 27,277 | -0.09(-1.34%) |
Jan 11, 2012 | 6.540 | 6.750 | 6.520 | 6.730 | 33,121 | +0.17(+2.59%) |
Jan 10, 2012 | 6.940 | 6.940 | 6.500 | 6.560 | 66,488 | -0.31(-4.51%) |
Jan 09, 2012 | 6.910 | 6.950 | 6.770 | 6.870 | 44,065 | -0.01(-0.15%) |
Jan 06, 2012 | 6.470 | 6.920 | 6.460 | 6.880 | 37,773 | +0.40(+6.17%) |
Jan 05, 2012 | 6.340 | 6.650 | 6.320 | 6.480 | 42,074 | +0.15(+2.37%) |