Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.999 | 6.046 | 5.969 | 6.023 | 208,494 | +0.06(+1.04%) |
Mar 29, 2012 | 5.969 | 5.984 | 5.907 | 5.961 | 270,294 | -0.08(-1.40%) |
Mar 28, 2012 | 6.046 | 6.077 | 5.984 | 6.046 | 292,853 | -0.02(-0.25%) |
Mar 27, 2012 | 6.092 | 6.115 | 6.046 | 6.061 | 446,697 | +0.08(+1.42%) |
Mar 26, 2012 | 5.930 | 6.007 | 5.884 | 5.976 | 405,192 | +0.11(+1.84%) |
Mar 23, 2012 | 5.876 | 5.884 | 5.814 | 5.868 | 160,302 | -0.01(-0.13%) |
Mar 22, 2012 | 5.814 | 5.930 | 5.806 | 5.876 | 550,927 | -0.05(-0.78%) |
Mar 21, 2012 | 6.007 | 6.007 | 5.891 | 5.922 | 594,315 | -0.18(-2.91%) |
Mar 20, 2012 | 6.030 | 6.115 | 5.992 | 6.100 | 381,040 | -0.06(-1.00%) |
Mar 19, 2012 | 6.069 | 6.208 | 6.046 | 6.162 | 614,150 | +0.22(+3.64%) |
Mar 16, 2012 | 5.930 | 5.992 | 5.907 | 5.945 | 399,518 | +0.01(+0.13%) |
Mar 15, 2012 | 5.938 | 5.969 | 5.884 | 5.938 | 340,651 | -0.05(-0.77%) |
Mar 14, 2012 | 6.069 | 6.069 | 5.938 | 5.984 | 507,721 | -0.08(-1.40%) |
Mar 13, 2012 | 5.984 | 6.092 | 5.961 | 6.069 | 538,188 | +0.17(+2.88%) |
Mar 12, 2012 | 5.969 | 5.969 | 5.830 | 5.899 | 595,474 | -0.18(-2.92%) |
Mar 09, 2012 | 6.015 | 6.077 | 5.976 | 6.077 | 547,509 | -0.09(-1.50%) |
Mar 08, 2012 | 6.146 | 6.200 | 6.084 | 6.169 | 331,622 | +0.05(+0.88%) |
Mar 07, 2012 | 6.100 | 6.162 | 6.050 | 6.115 | 359,930 | +0.07(+1.15%) |
Mar 06, 2012 | 6.077 | 6.084 | 5.992 | 6.046 | 563,826 | -0.22(-3.57%) |
Mar 05, 2012 | 6.370 | 6.370 | 6.231 | 6.270 | 572,597 | -0.22(-3.45%) |
Mar 02, 2012 | 6.555 | 6.571 | 6.459 | 6.494 | 658,632 | +0.12(+1.82%) |
Mar 01, 2012 | 6.532 | 6.532 | 6.308 | 6.378 | 904,506 | -0.15(-2.36%) |
Feb 29, 2012 | 6.648 | 6.671 | 6.501 | 6.532 | 629,533 | +0.05(+0.83%) |
Feb 28, 2012 | 6.517 | 6.532 | 6.455 | 6.478 | 450,583 | -0.05(-0.71%) |
Feb 27, 2012 | 6.571 | 6.648 | 6.478 | 6.524 | 981,309 | -0.34(-4.95%) |
Feb 24, 2012 | 6.841 | 6.949 | 6.841 | 6.864 | 667,825 | +0.16(+2.42%) |
Feb 23, 2012 | 6.663 | 6.725 | 6.555 | 6.702 | 457,284 | +0.05(+0.81%) |
Feb 22, 2012 | 6.764 | 6.787 | 6.548 | 6.648 | 593,042 | -0.23(-3.37%) |
Feb 21, 2012 | 6.872 | 6.926 | 6.810 | 6.880 | 380,353 | +0.15(+2.18%) |
Feb 17, 2012 | 6.733 | 6.785 | 6.710 | 6.733 | 158,368 | +0.04(+0.58%) |
Feb 16, 2012 | 6.555 | 6.702 | 6.555 | 6.694 | 456,845 | +0.08(+1.17%) |
Feb 15, 2012 | 6.625 | 6.694 | 6.594 | 6.617 | 432,345 | +0.06(+0.94%) |
Feb 14, 2012 | 6.594 | 6.640 | 6.497 | 6.555 | 285,939 | -0.06(-0.93%) |
Feb 13, 2012 | 6.671 | 6.694 | 6.594 | 6.617 | 281,399 | +0.04(+0.59%) |
Feb 10, 2012 | 6.594 | 6.633 | 6.517 | 6.579 | 548,767 | -0.07(-1.05%) |
Feb 09, 2012 | 6.656 | 6.687 | 6.587 | 6.648 | 529,561 | +0.05(+0.82%) |
Feb 08, 2012 | 6.795 | 6.833 | 6.548 | 6.594 | 1,311,138 | -0.13(-1.95%) |
Feb 07, 2012 | 6.640 | 6.725 | 6.563 | 6.725 | 785,255 | +0.25(+3.81%) |
Feb 06, 2012 | 6.424 | 6.501 | 6.424 | 6.478 | 477,609 | +0.06(+0.96%) |
Feb 03, 2012 | 6.301 | 6.416 | 6.301 | 6.416 | 579,838 | +0.16(+2.59%) |
Feb 02, 2012 | 6.223 | 6.272 | 6.185 | 6.254 | 378,473 | +0.03(+0.50%) |
Feb 01, 2012 | 6.030 | 6.301 | 5.992 | 6.223 | 1,084,000 | +0.38(+6.47%) |
Jan 31, 2012 | 5.945 | 5.976 | 5.845 | 5.845 | 1,516,205 | +0.03(+0.53%) |
Jan 30, 2012 | 5.776 | 5.853 | 5.745 | 5.814 | 830,739 | -0.05(-0.92%) |
Jan 27, 2012 | 5.582 | 5.907 | 5.575 | 5.868 | 1,475,214 | +0.31(+5.56%) |
Jan 26, 2012 | 5.505 | 5.637 | 5.482 | 5.559 | 2,351,993 | -0.76(-11.98%) |
Jan 25, 2012 | 6.177 | 6.331 | 6.108 | 6.316 | 710,788 | +0.02(+0.25%) |
Jan 24, 2012 | 6.231 | 6.324 | 6.200 | 6.301 | 511,344 | -0.07(-1.09%) |
Jan 23, 2012 | 6.324 | 6.401 | 6.247 | 6.370 | 915,604 | +0.15(+2.48%) |
Jan 20, 2012 | 6.277 | 6.293 | 6.169 | 6.216 | 451,365 | -0.15(-2.31%) |
Jan 19, 2012 | 6.262 | 6.370 | 6.247 | 6.362 | 858,800 | +0.29(+4.83%) |
Jan 18, 2012 | 6.069 | 6.108 | 6.007 | 6.069 | 817,295 | +0.21(+3.56%) |
Jan 17, 2012 | 6.030 | 6.030 | 5.791 | 5.860 | 1,306,320 | -0.14(-2.32%) |
Jan 13, 2012 | 6.108 | 6.138 | 5.961 | 5.999 | 335,251 | -0.19(-3.12%) |
Jan 12, 2012 | 6.108 | 6.223 | 6.108 | 6.192 | 390,690 | +0.19(+3.08%) |
Jan 11, 2012 | 5.984 | 6.046 | 5.953 | 6.007 | 261,647 | +0.01(+0.13%) |
Jan 10, 2012 | 5.999 | 6.069 | 5.984 | 5.999 | 414,491 | +0.02(+0.26%) |
Jan 09, 2012 | 5.922 | 5.992 | 5.876 | 5.984 | 732,652 | -0.03(-0.51%) |
Jan 06, 2012 | 5.907 | 6.030 | 5.876 | 6.015 | 683,317 | +0.12(+1.96%) |
Jan 05, 2012 | 5.899 | 5.953 | 5.845 | 5.899 | 284,196 | -0.13(-2.18%) |