Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.727 | 5.769 | 5.690 | 5.746 | 67,076 | +0.04(+0.64%) |
Mar 29, 2012 | 5.809 | 5.812 | 5.630 | 5.710 | 161,791 | -0.11(-1.86%) |
Mar 28, 2012 | 5.895 | 5.917 | 5.809 | 5.818 | 154,610 | -0.05(-0.78%) |
Mar 27, 2012 | 5.892 | 5.950 | 5.838 | 5.864 | 93,872 | +0.01(+0.24%) |
Mar 26, 2012 | 5.895 | 5.980 | 5.818 | 5.849 | 196,674 | -0.00(-0.05%) |
Mar 23, 2012 | 5.855 | 5.860 | 5.771 | 5.852 | 99,160 | +0.00(+0.05%) |
Mar 22, 2012 | 5.790 | 5.869 | 5.764 | 5.849 | 162,753 | +0.05(+0.93%) |
Mar 21, 2012 | 5.636 | 5.835 | 5.636 | 5.795 | 187,910 | +0.17(+2.99%) |
Mar 20, 2012 | 5.847 | 5.847 | 5.556 | 5.627 | 531,263 | -0.28(-4.77%) |
Mar 19, 2012 | 6.052 | 6.063 | 5.895 | 5.909 | 302,082 | -0.12(-1.94%) |
Mar 16, 2012 | 6.077 | 6.097 | 6.015 | 6.026 | 108,266 | -0.10(-1.58%) |
Mar 15, 2012 | 6.109 | 6.123 | 6.015 | 6.123 | 180,206 | +0.04(+0.66%) |
Mar 14, 2012 | 6.174 | 6.174 | 6.077 | 6.083 | 168,533 | -0.08(-1.25%) |
Mar 13, 2012 | 6.188 | 6.197 | 6.154 | 6.160 | 97,222 | -0.02(-0.28%) |
Mar 12, 2012 | 6.205 | 6.208 | 6.154 | 6.177 | 113,291 | +0.00(+0.00%) |
Mar 09, 2012 | 6.208 | 6.208 | 6.128 | 6.177 | 123,860 | +0.01(+0.18%) |
Mar 08, 2012 | 6.237 | 6.237 | 6.148 | 6.165 | 126,936 | -0.02(-0.26%) |
Mar 07, 2012 | 6.193 | 6.207 | 6.153 | 6.182 | 194,695 | +0.02(+0.28%) |
Mar 06, 2012 | 6.187 | 6.208 | 6.142 | 6.165 | 309,198 | -0.04(-0.68%) |
Mar 05, 2012 | 6.170 | 6.207 | 6.165 | 6.207 | 133,844 | +0.02(+0.37%) |
Mar 02, 2012 | 6.170 | 6.199 | 6.143 | 6.184 | 144,822 | +0.03(+0.41%) |
Mar 01, 2012 | 6.162 | 6.165 | 6.111 | 6.159 | 155,962 | -0.01(-0.18%) |
Feb 29, 2012 | 6.077 | 6.182 | 6.077 | 6.170 | 192,592 | +0.10(+1.72%) |
Feb 28, 2012 | 6.066 | 6.080 | 6.017 | 6.066 | 192,493 | +0.01(+0.23%) |
Feb 27, 2012 | 6.071 | 6.086 | 6.026 | 6.052 | 142,162 | -0.03(-0.51%) |
Feb 24, 2012 | 6.114 | 6.114 | 6.029 | 6.083 | 224,813 | -0.06(-1.01%) |
Feb 23, 2012 | 6.094 | 6.153 | 6.085 | 6.145 | 103,985 | +0.03(+0.46%) |
Feb 22, 2012 | 6.159 | 6.190 | 6.071 | 6.117 | 183,077 | -0.08(-1.23%) |
Feb 21, 2012 | 6.173 | 6.196 | 6.151 | 6.193 | 94,222 | +0.02(+0.32%) |
Feb 17, 2012 | 6.199 | 6.199 | 6.159 | 6.173 | 147,998 | +0.02(+0.28%) |
Feb 16, 2012 | 6.103 | 6.156 | 6.088 | 6.156 | 160,718 | +0.10(+1.58%) |
Feb 15, 2012 | 5.975 | 6.073 | 5.975 | 6.060 | 97,540 | +0.08(+1.42%) |
Feb 14, 2012 | 6.128 | 6.134 | 5.953 | 5.975 | 211,363 | -0.17(-2.76%) |
Feb 13, 2012 | 6.196 | 6.196 | 6.145 | 6.145 | 164,125 | -0.05(-0.82%) |
Feb 10, 2012 | 6.213 | 6.213 | 6.142 | 6.196 | 109,867 | -0.06(-0.90%) |
Feb 09, 2012 | 6.275 | 6.289 | 6.187 | 6.252 | 221,523 | -0.02(-0.30%) |
Feb 08, 2012 | 6.201 | 6.279 | 6.181 | 6.271 | 230,768 | +0.09(+1.45%) |
Feb 07, 2012 | 6.109 | 6.190 | 6.100 | 6.181 | 151,387 | +0.08(+1.33%) |
Feb 06, 2012 | 6.022 | 6.134 | 6.008 | 6.100 | 191,376 | +0.05(+0.88%) |
Feb 03, 2012 | 6.008 | 6.064 | 5.988 | 6.047 | 205,247 | +0.08(+1.27%) |
Feb 02, 2012 | 5.857 | 5.988 | 5.857 | 5.971 | 172,003 | +0.10(+1.77%) |
Feb 01, 2012 | 5.896 | 5.896 | 5.859 | 5.868 | 96,546 | +0.04(+0.72%) |
Jan 31, 2012 | 5.812 | 5.854 | 5.778 | 5.826 | 132,089 | +0.03(+0.46%) |
Jan 30, 2012 | 5.686 | 5.854 | 5.686 | 5.799 | 275,219 | +0.10(+1.74%) |
Jan 27, 2012 | 5.677 | 5.725 | 5.608 | 5.700 | 248,373 | -0.02(-0.39%) |
Jan 26, 2012 | 5.714 | 5.786 | 5.660 | 5.722 | 163,948 | +0.01(+0.24%) |
Jan 25, 2012 | 5.638 | 5.719 | 5.618 | 5.708 | 112,642 | +0.05(+0.95%) |
Jan 24, 2012 | 5.663 | 5.686 | 5.616 | 5.655 | 129,222 | -0.03(-0.59%) |
Jan 23, 2012 | 5.644 | 5.688 | 5.602 | 5.688 | 119,265 | +0.06(+1.04%) |
Jan 20, 2012 | 5.607 | 5.644 | 5.600 | 5.630 | 143,304 | +0.03(+0.45%) |
Jan 19, 2012 | 5.604 | 5.607 | 5.554 | 5.604 | 108,553 | +0.01(+0.25%) |
Jan 18, 2012 | 5.490 | 5.610 | 5.490 | 5.590 | 110,656 | +0.05(+0.91%) |
Jan 17, 2012 | 5.484 | 5.548 | 5.372 | 5.540 | 196,453 | +0.06(+1.12%) |
Jan 13, 2012 | 5.462 | 5.492 | 5.355 | 5.478 | 117,115 | +0.01(+0.10%) |
Jan 12, 2012 | 5.540 | 5.557 | 5.428 | 5.473 | 198,873 | -0.06(-1.01%) |
Jan 11, 2012 | 5.498 | 5.546 | 5.498 | 5.529 | 152,683 | +0.05(+0.89%) |
Jan 10, 2012 | 5.480 | 5.491 | 5.397 | 5.480 | 162,904 | +0.07(+1.24%) |
Jan 09, 2012 | 5.394 | 5.425 | 5.383 | 5.413 | 169,214 | +0.04(+0.76%) |
Jan 06, 2012 | 5.328 | 5.386 | 5.328 | 5.372 | 149,040 | +0.05(+0.89%) |
Jan 05, 2012 | 5.286 | 5.353 | 5.244 | 5.325 | 122,429 | +0.04(+0.79%) |