Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.787 | 5.964 | 5.787 | 5.846 | 231,958 | +0.10(+1.80%) |
Mar 29, 2012 | 5.698 | 5.764 | 5.654 | 5.743 | 31,558 | +0.03(+0.52%) |
Mar 28, 2012 | 5.765 | 5.774 | 5.698 | 5.713 | 65,619 | -0.01(-0.19%) |
Mar 27, 2012 | 5.790 | 5.856 | 5.695 | 5.724 | 94,336 | -0.05(-0.89%) |
Mar 26, 2012 | 5.702 | 5.841 | 5.644 | 5.776 | 137,754 | +0.11(+1.94%) |
Mar 23, 2012 | 5.593 | 5.680 | 5.549 | 5.666 | 60,473 | +0.08(+1.44%) |
Mar 22, 2012 | 5.534 | 5.666 | 5.527 | 5.585 | 77,208 | +0.04(+0.66%) |
Mar 21, 2012 | 5.563 | 5.614 | 5.541 | 5.549 | 75,244 | -0.01(-0.26%) |
Mar 20, 2012 | 5.607 | 5.631 | 5.541 | 5.563 | 116,987 | -0.07(-1.30%) |
Mar 19, 2012 | 5.607 | 5.732 | 5.600 | 5.636 | 236,163 | +0.05(+0.92%) |
Mar 16, 2012 | 5.805 | 5.922 | 5.563 | 5.585 | 1,512,655 | -0.18(-3.05%) |
Mar 15, 2012 | 5.651 | 5.915 | 5.602 | 5.761 | 203,108 | +0.11(+1.94%) |
Mar 14, 2012 | 5.929 | 5.965 | 5.607 | 5.651 | 218,750 | -0.30(-5.04%) |
Mar 13, 2012 | 5.797 | 5.988 | 5.776 | 5.951 | 86,614 | +0.18(+3.17%) |
Mar 12, 2012 | 5.937 | 5.980 | 5.746 | 5.768 | 185,695 | -0.17(-2.84%) |
Mar 09, 2012 | 6.032 | 6.061 | 5.885 | 5.937 | 118,724 | -0.10(-1.58%) |
Mar 08, 2012 | 6.054 | 6.068 | 5.827 | 6.032 | 226,248 | -0.01(-0.12%) |
Mar 07, 2012 | 5.922 | 6.054 | 5.862 | 6.039 | 119,921 | +0.12(+2.10%) |
Mar 06, 2012 | 6.456 | 6.456 | 5.893 | 5.915 | 193,053 | -0.07(-1.22%) |
Mar 05, 2012 | 5.827 | 5.988 | 5.783 | 5.988 | 81,239 | +0.17(+2.89%) |
Mar 02, 2012 | 5.885 | 5.929 | 5.768 | 5.819 | 175,608 | -0.07(-1.12%) |
Mar 01, 2012 | 6.054 | 6.229 | 5.841 | 5.885 | 607,360 | -0.17(-2.78%) |
Feb 29, 2012 | 5.841 | 6.054 | 5.527 | 6.054 | 1,548,179 | +0.22(+3.76%) |
Feb 28, 2012 | 5.849 | 5.922 | 5.797 | 5.834 | 213,725 | -0.10(-1.60%) |
Feb 27, 2012 | 5.922 | 6.068 | 5.856 | 5.929 | 110,772 | +0.00(+0.00%) |
Feb 24, 2012 | 6.215 | 6.222 | 5.929 | 5.929 | 192,807 | -0.29(-4.59%) |
Feb 23, 2012 | 6.156 | 6.215 | 6.076 | 6.215 | 42,174 | +0.08(+1.31%) |
Feb 22, 2012 | 6.193 | 6.193 | 6.076 | 6.134 | 45,231 | -0.07(-1.06%) |
Feb 21, 2012 | 6.127 | 6.207 | 6.083 | 6.200 | 69,455 | +0.11(+1.80%) |
Feb 17, 2012 | 6.090 | 6.090 | 6.039 | 6.090 | 43,895 | +0.01(+0.24%) |
Feb 16, 2012 | 5.988 | 6.083 | 5.966 | 6.076 | 66,988 | +0.12(+1.97%) |
Feb 15, 2012 | 6.083 | 6.090 | 5.900 | 5.959 | 55,707 | -0.10(-1.57%) |
Feb 14, 2012 | 6.112 | 6.149 | 5.988 | 6.054 | 51,212 | -0.08(-1.31%) |
Feb 13, 2012 | 6.229 | 6.229 | 6.090 | 6.134 | 34,324 | -0.01(-0.24%) |
Feb 10, 2012 | 6.112 | 6.178 | 6.071 | 6.149 | 70,797 | -0.01(-0.24%) |
Feb 09, 2012 | 6.251 | 6.251 | 6.083 | 6.163 | 71,637 | -0.10(-1.64%) |
Feb 08, 2012 | 6.039 | 6.281 | 5.995 | 6.266 | 196,687 | +0.23(+3.76%) |
Feb 07, 2012 | 5.915 | 6.054 | 5.871 | 6.039 | 78,368 | +0.11(+1.85%) |
Feb 06, 2012 | 5.988 | 6.024 | 5.871 | 5.929 | 51,962 | -0.06(-0.98%) |
Feb 03, 2012 | 5.944 | 6.002 | 5.856 | 5.988 | 101,697 | +0.10(+1.61%) |
Feb 02, 2012 | 5.841 | 5.944 | 5.768 | 5.893 | 82,503 | +0.04(+0.75%) |
Feb 01, 2012 | 5.746 | 5.885 | 5.717 | 5.849 | 150,202 | +0.15(+2.57%) |
Jan 31, 2012 | 5.761 | 5.776 | 5.702 | 5.702 | 296,893 | -0.04(-0.76%) |
Jan 30, 2012 | 5.439 | 5.834 | 5.380 | 5.746 | 303,625 | +0.30(+5.51%) |
Jan 27, 2012 | 5.541 | 5.863 | 5.344 | 5.446 | 1,736,386 | -0.26(-4.62%) |
Jan 26, 2012 | 6.032 | 6.054 | 5.673 | 5.710 | 395,814 | -0.30(-4.99%) |
Jan 25, 2012 | 6.281 | 6.346 | 5.944 | 6.010 | 239,166 | -0.29(-4.54%) |
Jan 24, 2012 | 6.464 | 6.471 | 6.288 | 6.295 | 123,037 | -0.20(-3.15%) |
Jan 23, 2012 | 6.603 | 6.603 | 6.420 | 6.500 | 50,230 | -0.10(-1.44%) |
Jan 20, 2012 | 6.456 | 6.647 | 6.368 | 6.595 | 48,328 | +0.15(+2.39%) |
Jan 19, 2012 | 6.508 | 6.508 | 6.368 | 6.442 | 26,880 | -0.07(-1.01%) |
Jan 18, 2012 | 6.405 | 6.544 | 6.398 | 6.508 | 62,975 | +0.08(+1.25%) |
Jan 17, 2012 | 6.456 | 6.493 | 6.259 | 6.427 | 79,461 | +0.01(+0.11%) |
Jan 13, 2012 | 6.478 | 6.551 | 6.376 | 6.420 | 112,338 | -0.13(-2.01%) |
Jan 12, 2012 | 6.573 | 6.603 | 6.442 | 6.551 | 53,834 | -0.04(-0.67%) |
Jan 11, 2012 | 6.632 | 6.632 | 6.365 | 6.595 | 80,376 | -0.02(-0.33%) |
Jan 10, 2012 | 6.625 | 6.691 | 6.478 | 6.617 | 63,757 | +0.10(+1.46%) |
Jan 09, 2012 | 6.654 | 6.727 | 6.478 | 6.522 | 79,612 | -0.12(-1.76%) |
Jan 06, 2012 | 6.720 | 6.720 | 6.603 | 6.639 | 61,427 | -0.07(-0.98%) |
Jan 05, 2012 | 6.544 | 6.712 | 6.244 | 6.705 | 61,842 | +0.12(+1.89%) |