Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.787 | 5.853 | 5.745 | 5.835 | 138,101 | +0.02(+0.41%) |
Mar 29, 2012 | 5.739 | 5.853 | 5.729 | 5.811 | 100,542 | +0.04(+0.62%) |
Mar 28, 2012 | 5.847 | 5.847 | 5.727 | 5.775 | 114,866 | -0.05(-0.92%) |
Mar 27, 2012 | 5.871 | 5.871 | 5.829 | 5.829 | 136,278 | -0.04(-0.71%) |
Mar 26, 2012 | 5.763 | 5.871 | 5.733 | 5.871 | 299,335 | +0.14(+2.40%) |
Mar 23, 2012 | 5.668 | 5.733 | 5.644 | 5.733 | 130,269 | +0.06(+1.06%) |
Mar 22, 2012 | 5.662 | 5.715 | 5.632 | 5.673 | 134,262 | -0.04(-0.63%) |
Mar 21, 2012 | 5.721 | 5.727 | 5.673 | 5.709 | 100,535 | +0.01(+0.21%) |
Mar 20, 2012 | 5.691 | 5.769 | 5.691 | 5.697 | 99,667 | -0.04(-0.73%) |
Mar 19, 2012 | 5.751 | 5.781 | 5.715 | 5.739 | 134,320 | -0.01(-0.21%) |
Mar 16, 2012 | 5.757 | 5.757 | 5.650 | 5.751 | 392,284 | +0.01(+0.10%) |
Mar 15, 2012 | 5.709 | 5.757 | 5.644 | 5.745 | 141,119 | +0.06(+1.05%) |
Mar 14, 2012 | 5.757 | 5.763 | 5.668 | 5.685 | 110,588 | -0.10(-1.66%) |
Mar 13, 2012 | 5.656 | 5.781 | 5.621 | 5.781 | 202,439 | +0.14(+2.44%) |
Mar 12, 2012 | 5.697 | 5.697 | 5.608 | 5.644 | 144,900 | -0.07(-1.26%) |
Mar 09, 2012 | 5.691 | 5.751 | 5.627 | 5.715 | 154,938 | +0.02(+0.42%) |
Mar 08, 2012 | 5.703 | 5.703 | 5.590 | 5.691 | 128,422 | -0.01(-0.11%) |
Mar 07, 2012 | 5.644 | 5.703 | 5.595 | 5.697 | 176,712 | +0.10(+1.71%) |
Mar 06, 2012 | 5.542 | 5.691 | 5.536 | 5.602 | 224,931 | +0.04(+0.65%) |
Mar 05, 2012 | 5.470 | 5.572 | 5.422 | 5.566 | 401,408 | +0.14(+2.65%) |
Mar 02, 2012 | 5.572 | 5.614 | 5.404 | 5.422 | 275,864 | -0.15(-2.69%) |
Mar 01, 2012 | 5.620 | 5.679 | 5.554 | 5.572 | 321,101 | -0.04(-0.64%) |
Feb 29, 2012 | 5.673 | 5.697 | 5.608 | 5.608 | 331,839 | -0.04(-0.64%) |
Feb 28, 2012 | 5.679 | 5.703 | 5.632 | 5.644 | 140,663 | -0.02(-0.42%) |
Feb 27, 2012 | 5.685 | 5.715 | 5.626 | 5.668 | 77,305 | -0.03(-0.53%) |
Feb 24, 2012 | 5.691 | 5.721 | 5.644 | 5.697 | 102,852 | -0.01(-0.21%) |
Feb 23, 2012 | 5.608 | 5.721 | 5.608 | 5.709 | 142,347 | +0.10(+1.71%) |
Feb 22, 2012 | 5.608 | 5.715 | 5.602 | 5.614 | 164,808 | -0.01(-0.11%) |
Feb 21, 2012 | 5.656 | 5.679 | 5.602 | 5.620 | 86,073 | -0.04(-0.74%) |
Feb 17, 2012 | 5.650 | 5.703 | 5.613 | 5.662 | 121,034 | +0.01(+0.11%) |
Feb 16, 2012 | 5.602 | 5.673 | 5.590 | 5.656 | 178,410 | +0.05(+0.85%) |
Feb 15, 2012 | 5.656 | 5.656 | 5.554 | 5.608 | 151,373 | -0.04(-0.64%) |
Feb 14, 2012 | 5.745 | 5.745 | 5.563 | 5.644 | 249,691 | -0.12(-2.08%) |
Feb 13, 2012 | 5.584 | 5.763 | 5.482 | 5.763 | 244,986 | +0.16(+2.89%) |
Feb 10, 2012 | 5.614 | 5.662 | 5.548 | 5.602 | 210,907 | -0.05(-0.85%) |
Feb 09, 2012 | 5.757 | 5.763 | 5.644 | 5.650 | 144,432 | -0.10(-1.67%) |
Feb 08, 2012 | 5.757 | 5.781 | 5.727 | 5.745 | 145,480 | -0.01(-0.21%) |
Feb 07, 2012 | 5.781 | 5.781 | 5.751 | 5.757 | 103,913 | -0.01(-0.21%) |
Feb 06, 2012 | 5.775 | 5.787 | 5.715 | 5.769 | 136,278 | -0.02(-0.31%) |
Feb 03, 2012 | 5.709 | 5.805 | 5.650 | 5.787 | 211,040 | +0.12(+2.11%) |
Feb 02, 2012 | 5.644 | 5.668 | 5.608 | 5.668 | 165,053 | +0.01(+0.11%) |
Feb 01, 2012 | 5.596 | 5.691 | 5.554 | 5.662 | 320,023 | +0.08(+1.50%) |
Jan 31, 2012 | 5.542 | 5.596 | 5.530 | 5.578 | 112,471 | +0.06(+1.09%) |
Jan 30, 2012 | 5.608 | 5.608 | 5.482 | 5.518 | 192,130 | -0.11(-2.02%) |
Jan 27, 2012 | 5.542 | 5.632 | 5.542 | 5.632 | 118,790 | +0.07(+1.29%) |
Jan 26, 2012 | 5.578 | 5.590 | 5.536 | 5.560 | 125,282 | -0.01(-0.22%) |
Jan 25, 2012 | 5.518 | 5.590 | 5.518 | 5.572 | 102,992 | +0.02(+0.43%) |
Jan 24, 2012 | 5.518 | 5.590 | 5.500 | 5.548 | 185,418 | +0.00(+0.00%) |
Jan 23, 2012 | 5.542 | 5.596 | 5.512 | 5.548 | 104,768 | -0.01(-0.11%) |
Jan 20, 2012 | 5.482 | 5.578 | 5.446 | 5.554 | 174,377 | +0.09(+1.64%) |
Jan 19, 2012 | 5.482 | 5.482 | 5.404 | 5.464 | 82,550 | -0.02(-0.33%) |
Jan 18, 2012 | 5.380 | 5.494 | 5.374 | 5.482 | 198,364 | +0.11(+2.01%) |
Jan 17, 2012 | 5.404 | 5.422 | 5.350 | 5.374 | 284,957 | +0.01(+0.11%) |
Jan 13, 2012 | 5.392 | 5.452 | 5.362 | 5.368 | 192,539 | -0.09(-1.65%) |
Jan 12, 2012 | 5.530 | 5.530 | 5.422 | 5.458 | 141,359 | -0.07(-1.19%) |
Jan 11, 2012 | 5.452 | 5.524 | 5.452 | 5.524 | 101,121 | +0.02(+0.44%) |
Jan 10, 2012 | 5.542 | 5.542 | 5.452 | 5.500 | 132,671 | -0.01(-0.11%) |
Jan 09, 2012 | 5.548 | 5.554 | 5.458 | 5.506 | 112,501 | -0.02(-0.33%) |
Jan 06, 2012 | 5.518 | 5.566 | 5.470 | 5.524 | 137,794 | -0.01(-0.22%) |
Jan 05, 2012 | 5.518 | 5.548 | 5.392 | 5.536 | 188,017 | -0.01(-0.11%) |