Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.188 | 6.188 | 6.127 | 6.188 | 262,515 | +0.03(+0.49%) |
Mar 29, 2012 | 6.227 | 6.227 | 6.127 | 6.158 | 260,530 | -0.06(-0.91%) |
Mar 28, 2012 | 6.279 | 6.305 | 6.162 | 6.214 | 547,922 | -0.03(-0.49%) |
Mar 27, 2012 | 6.283 | 6.309 | 6.201 | 6.244 | 278,755 | -0.03(-0.48%) |
Mar 26, 2012 | 6.214 | 6.322 | 6.201 | 6.275 | 356,187 | +0.10(+1.62%) |
Mar 23, 2012 | 6.171 | 6.175 | 6.071 | 6.175 | 442,629 | +0.00(+0.00%) |
Mar 22, 2012 | 6.145 | 6.192 | 6.123 | 6.175 | 283,801 | +0.03(+0.49%) |
Mar 21, 2012 | 6.093 | 6.149 | 6.093 | 6.145 | 197,024 | +0.02(+0.35%) |
Mar 20, 2012 | 6.101 | 6.231 | 6.080 | 6.123 | 207,106 | +0.00(+0.07%) |
Mar 19, 2012 | 6.058 | 6.123 | 6.049 | 6.119 | 346,541 | +0.07(+1.22%) |
Mar 16, 2012 | 6.040 | 6.071 | 6.001 | 6.045 | 168,680 | -0.02(-0.29%) |
Mar 15, 2012 | 6.062 | 6.062 | 6.001 | 6.062 | 175,012 | +0.00(+0.07%) |
Mar 14, 2012 | 6.032 | 6.071 | 6.006 | 6.058 | 198,396 | +0.00(+0.07%) |
Mar 13, 2012 | 6.058 | 6.062 | 6.014 | 6.053 | 144,712 | -0.01(-0.16%) |
Mar 12, 2012 | 6.042 | 6.080 | 6.016 | 6.063 | 130,354 | +0.00(+0.07%) |
Mar 09, 2012 | 6.093 | 6.093 | 6.016 | 6.059 | 98,708 | -0.01(-0.21%) |
Mar 08, 2012 | 6.055 | 6.072 | 6.016 | 6.072 | 113,143 | +0.07(+1.22%) |
Mar 07, 2012 | 5.925 | 5.999 | 5.908 | 5.999 | 150,210 | +0.13(+2.28%) |
Mar 06, 2012 | 6.007 | 6.011 | 5.861 | 5.865 | 458,173 | -0.14(-2.30%) |
Mar 05, 2012 | 6.132 | 6.141 | 6.003 | 6.003 | 306,415 | -0.14(-2.25%) |
Mar 02, 2012 | 6.042 | 6.141 | 6.037 | 6.141 | 375,569 | +0.09(+1.50%) |
Mar 01, 2012 | 6.102 | 6.128 | 6.037 | 6.050 | 269,974 | -0.04(-0.71%) |
Feb 29, 2012 | 6.158 | 6.206 | 6.076 | 6.093 | 172,989 | -0.03(-0.56%) |
Feb 28, 2012 | 6.171 | 6.171 | 6.107 | 6.128 | 215,703 | -0.02(-0.35%) |
Feb 27, 2012 | 6.149 | 6.184 | 6.141 | 6.149 | 185,657 | +0.00(+0.00%) |
Feb 24, 2012 | 6.145 | 6.158 | 6.115 | 6.149 | 202,051 | +0.01(+0.21%) |
Feb 23, 2012 | 6.184 | 6.201 | 6.102 | 6.137 | 258,862 | -0.02(-0.31%) |
Feb 22, 2012 | 6.167 | 6.188 | 6.132 | 6.156 | 214,680 | +0.00(+0.03%) |
Feb 21, 2012 | 6.145 | 6.210 | 6.124 | 6.154 | 142,725 | +0.01(+0.14%) |
Feb 17, 2012 | 6.098 | 6.180 | 6.098 | 6.145 | 216,549 | +0.05(+0.85%) |
Feb 16, 2012 | 6.124 | 6.128 | 6.068 | 6.093 | 214,550 | -0.01(-0.21%) |
Feb 15, 2012 | 6.068 | 6.145 | 6.064 | 6.106 | 287,491 | +0.07(+1.14%) |
Feb 14, 2012 | 5.990 | 6.037 | 5.973 | 6.037 | 115,782 | +0.06(+1.08%) |
Feb 13, 2012 | 5.990 | 5.999 | 5.936 | 5.973 | 149,151 | +0.02(+0.27%) |
Feb 10, 2012 | 5.957 | 5.957 | 5.935 | 5.957 | 91,128 | +0.00(+0.00%) |
Feb 09, 2012 | 5.935 | 5.957 | 5.901 | 5.957 | 168,904 | +0.05(+0.80%) |
Feb 08, 2012 | 5.896 | 5.935 | 5.892 | 5.909 | 172,234 | +0.02(+0.36%) |
Feb 07, 2012 | 5.871 | 5.922 | 5.871 | 5.888 | 162,176 | +0.02(+0.29%) |
Feb 06, 2012 | 5.935 | 5.945 | 5.866 | 5.871 | 230,991 | -0.06(-0.94%) |
Feb 03, 2012 | 5.961 | 5.974 | 5.905 | 5.926 | 212,711 | +0.00(+0.00%) |
Feb 02, 2012 | 5.987 | 5.991 | 5.909 | 5.926 | 483,494 | -0.06(-0.93%) |
Feb 01, 2012 | 5.918 | 6.042 | 5.896 | 5.982 | 445,971 | +0.07(+1.16%) |
Jan 31, 2012 | 5.991 | 5.991 | 5.888 | 5.914 | 203,278 | -0.04(-0.72%) |
Jan 30, 2012 | 5.931 | 6.004 | 5.905 | 5.957 | 202,742 | -0.04(-0.64%) |
Jan 27, 2012 | 5.931 | 5.995 | 5.926 | 5.995 | 182,203 | +0.08(+1.30%) |
Jan 26, 2012 | 5.879 | 5.935 | 5.845 | 5.918 | 373,027 | +0.04(+0.66%) |
Jan 25, 2012 | 5.798 | 5.882 | 5.798 | 5.879 | 203,794 | +0.08(+1.33%) |
Jan 24, 2012 | 5.824 | 5.884 | 5.802 | 5.802 | 398,421 | -0.07(-1.17%) |
Jan 23, 2012 | 5.811 | 5.888 | 5.764 | 5.871 | 307,531 | +0.09(+1.48%) |
Jan 20, 2012 | 5.768 | 5.828 | 5.768 | 5.785 | 180,962 | +0.00(+0.00%) |
Jan 19, 2012 | 5.746 | 5.811 | 5.738 | 5.785 | 142,859 | +0.04(+0.67%) |
Jan 18, 2012 | 5.785 | 5.785 | 5.721 | 5.746 | 157,422 | -0.00(-0.07%) |
Jan 17, 2012 | 5.751 | 5.779 | 5.717 | 5.751 | 211,051 | +0.01(+0.15%) |
Jan 13, 2012 | 5.828 | 5.832 | 5.652 | 5.742 | 166,637 | -0.06(-0.96%) |
Jan 12, 2012 | 5.858 | 5.896 | 5.798 | 5.798 | 192,407 | -0.06(-1.10%) |
Jan 11, 2012 | 5.987 | 5.987 | 5.841 | 5.862 | 113,230 | -0.11(-1.80%) |
Jan 10, 2012 | 5.905 | 5.969 | 5.882 | 5.969 | 146,485 | +0.11(+1.90%) |
Jan 09, 2012 | 5.849 | 5.875 | 5.819 | 5.858 | 111,481 | +0.05(+0.89%) |
Jan 06, 2012 | 5.841 | 5.841 | 5.781 | 5.806 | 71,004 | -0.04(-0.66%) |
Jan 05, 2012 | 5.854 | 5.862 | 5.789 | 5.845 | 173,365 | +0.01(+0.22%) |