Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.867 | 5.905 | 5.770 | 5.894 | 646,299 | +0.05(+0.79%) |
Mar 29, 2012 | 5.828 | 5.863 | 5.758 | 5.847 | 549,073 | +0.13(+2.30%) |
Mar 28, 2012 | 5.724 | 5.762 | 5.639 | 5.716 | 295,505 | +0.02(+0.41%) |
Mar 27, 2012 | 5.758 | 5.782 | 5.689 | 5.693 | 161,355 | -0.08(-1.40%) |
Mar 26, 2012 | 5.824 | 5.878 | 5.731 | 5.774 | 243,745 | -0.01(-0.13%) |
Mar 23, 2012 | 5.623 | 5.782 | 5.623 | 5.782 | 441,193 | +0.10(+1.84%) |
Mar 22, 2012 | 5.631 | 5.708 | 5.631 | 5.677 | 136,629 | +0.00(+0.00%) |
Mar 21, 2012 | 5.662 | 5.747 | 5.631 | 5.677 | 277,285 | +0.02(+0.41%) |
Mar 20, 2012 | 5.623 | 5.677 | 5.598 | 5.654 | 226,220 | +0.03(+0.55%) |
Mar 19, 2012 | 5.623 | 5.689 | 5.623 | 5.623 | 154,209 | +0.00(+0.00%) |
Mar 16, 2012 | 5.685 | 5.712 | 5.581 | 5.623 | 370,868 | -0.06(-1.09%) |
Mar 15, 2012 | 5.708 | 5.728 | 5.635 | 5.685 | 204,575 | -0.01(-0.14%) |
Mar 14, 2012 | 5.735 | 5.778 | 5.627 | 5.693 | 438,184 | -0.15(-2.58%) |
Mar 13, 2012 | 5.824 | 5.874 | 5.809 | 5.843 | 380,351 | +0.05(+0.80%) |
Mar 12, 2012 | 5.731 | 5.797 | 5.731 | 5.797 | 136,842 | +0.08(+1.35%) |
Mar 09, 2012 | 5.689 | 5.770 | 5.666 | 5.720 | 337,533 | +0.05(+0.82%) |
Mar 08, 2012 | 5.785 | 5.785 | 5.647 | 5.674 | 333,014 | -0.09(-1.54%) |
Mar 07, 2012 | 5.658 | 5.762 | 5.658 | 5.762 | 265,996 | +0.09(+1.56%) |
Mar 06, 2012 | 5.693 | 5.770 | 5.654 | 5.674 | 720,030 | -0.08(-1.34%) |
Mar 05, 2012 | 5.828 | 5.878 | 5.724 | 5.751 | 534,405 | -0.08(-1.32%) |
Mar 02, 2012 | 5.812 | 5.863 | 5.681 | 5.828 | 769,427 | +0.02(+0.40%) |
Mar 01, 2012 | 5.805 | 5.882 | 5.789 | 5.805 | 229,676 | +0.02(+0.27%) |
Feb 29, 2012 | 5.897 | 5.905 | 5.788 | 5.789 | 866,871 | -0.08(-1.38%) |
Feb 28, 2012 | 5.940 | 5.940 | 5.843 | 5.870 | 316,419 | -0.06(-0.98%) |
Feb 27, 2012 | 5.867 | 5.932 | 5.867 | 5.928 | 524,961 | +0.02(+0.39%) |
Feb 24, 2012 | 5.886 | 5.921 | 5.867 | 5.905 | 137,702 | +0.02(+0.26%) |
Feb 23, 2012 | 5.867 | 5.905 | 5.867 | 5.890 | 93,686 | +0.02(+0.33%) |
Feb 22, 2012 | 5.870 | 5.905 | 5.867 | 5.870 | 167,011 | -0.01(-0.13%) |
Feb 21, 2012 | 5.870 | 5.901 | 5.867 | 5.878 | 142,135 | +0.01(+0.13%) |
Feb 17, 2012 | 5.921 | 5.921 | 5.847 | 5.870 | 114,989 | -0.03(-0.59%) |
Feb 16, 2012 | 5.867 | 5.921 | 5.867 | 5.905 | 188,221 | +0.03(+0.59%) |
Feb 15, 2012 | 5.932 | 5.959 | 5.867 | 5.870 | 304,125 | -0.04(-0.65%) |
Feb 14, 2012 | 5.886 | 5.921 | 5.867 | 5.909 | 314,782 | +0.02(+0.39%) |
Feb 13, 2012 | 5.948 | 5.955 | 5.886 | 5.886 | 208,521 | +0.00(+0.00%) |
Feb 10, 2012 | 5.886 | 5.917 | 5.870 | 5.886 | 290,520 | -0.01(-0.20%) |
Feb 09, 2012 | 5.940 | 5.940 | 5.886 | 5.897 | 94,202 | -0.00(-0.07%) |
Feb 08, 2012 | 5.932 | 5.932 | 5.886 | 5.901 | 188,306 | +0.00(+0.07%) |
Feb 07, 2012 | 5.886 | 5.963 | 5.886 | 5.897 | 572,096 | -0.03(-0.46%) |
Feb 06, 2012 | 5.897 | 5.928 | 5.867 | 5.924 | 666,923 | +0.03(+0.46%) |
Feb 03, 2012 | 5.955 | 5.955 | 5.886 | 5.897 | 1,336,337 | +0.00(+0.00%) |
Feb 02, 2012 | 5.901 | 5.921 | 5.886 | 5.897 | 486,449 | -0.02(-0.26%) |
Feb 01, 2012 | 5.905 | 5.928 | 5.886 | 5.913 | 801,661 | +0.02(+0.26%) |
Jan 31, 2012 | 5.924 | 5.951 | 5.843 | 5.897 | 4,000,069 | -0.13(-2.18%) |
Jan 30, 2012 | 6.110 | 6.110 | 6.005 | 6.029 | 125,143 | -0.13(-2.07%) |
Jan 27, 2012 | 6.021 | 6.156 | 6.017 | 6.156 | 90,367 | +0.09(+1.53%) |
Jan 26, 2012 | 6.094 | 6.156 | 6.005 | 6.063 | 175,748 | -0.02(-0.38%) |
Jan 25, 2012 | 6.060 | 6.141 | 5.995 | 6.087 | 129,359 | +0.01(+0.13%) |
Jan 24, 2012 | 5.948 | 6.102 | 5.944 | 6.079 | 167,835 | +0.11(+1.81%) |
Jan 23, 2012 | 6.009 | 6.009 | 5.951 | 5.971 | 93,694 | -0.05(-0.77%) |
Jan 20, 2012 | 6.013 | 6.063 | 5.982 | 6.017 | 120,702 | +0.02(+0.26%) |
Jan 19, 2012 | 6.063 | 6.063 | 5.944 | 6.002 | 167,967 | -0.03(-0.58%) |
Jan 18, 2012 | 5.986 | 6.040 | 5.936 | 6.036 | 139,953 | +0.06(+1.03%) |
Jan 17, 2012 | 5.936 | 6.009 | 5.847 | 5.975 | 85,507 | +0.08(+1.38%) |
Jan 13, 2012 | 5.847 | 5.951 | 5.847 | 5.894 | 116,363 | -0.06(-0.97%) |
Jan 12, 2012 | 5.972 | 6.029 | 5.917 | 5.951 | 60,561 | +0.00(+0.06%) |
Jan 11, 2012 | 5.932 | 5.948 | 5.882 | 5.948 | 45,554 | -0.02(-0.32%) |
Jan 10, 2012 | 5.951 | 5.967 | 5.913 | 5.967 | 62,587 | +0.04(+0.72%) |
Jan 09, 2012 | 5.905 | 5.978 | 5.899 | 5.924 | 56,545 | +0.03(+0.46%) |
Jan 06, 2012 | 5.863 | 5.921 | 5.853 | 5.897 | 75,498 | +0.03(+0.59%) |
Jan 05, 2012 | 5.855 | 5.917 | 5.832 | 5.863 | 119,876 | -0.02(-0.26%) |