Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.180 | 6.221 | 6.079 | 6.209 | 613,468 | +0.05(+0.79%) |
Mar 29, 2012 | 6.140 | 6.176 | 6.067 | 6.160 | 521,181 | +0.14(+2.30%) |
Mar 28, 2012 | 6.030 | 6.071 | 5.941 | 6.022 | 280,494 | +0.02(+0.41%) |
Mar 27, 2012 | 6.067 | 6.091 | 5.993 | 5.998 | 153,158 | -0.09(-1.40%) |
Mar 26, 2012 | 6.136 | 6.193 | 6.038 | 6.083 | 231,363 | -0.01(-0.13%) |
Mar 23, 2012 | 5.924 | 6.091 | 5.924 | 6.091 | 418,781 | +0.11(+1.84%) |
Mar 22, 2012 | 5.932 | 6.014 | 5.932 | 5.981 | 129,689 | +0.00(+0.00%) |
Mar 21, 2012 | 5.965 | 6.054 | 5.932 | 5.981 | 263,200 | +0.02(+0.41%) |
Mar 20, 2012 | 5.924 | 5.981 | 5.898 | 5.957 | 214,728 | +0.03(+0.55%) |
Mar 19, 2012 | 5.924 | 5.993 | 5.924 | 5.924 | 146,375 | +0.00(+0.00%) |
Mar 16, 2012 | 5.989 | 6.018 | 5.880 | 5.924 | 352,029 | -0.07(-1.09%) |
Mar 15, 2012 | 6.014 | 6.034 | 5.937 | 5.989 | 194,183 | -0.01(-0.14%) |
Mar 14, 2012 | 6.042 | 6.087 | 5.928 | 5.998 | 415,925 | -0.16(-2.58%) |
Mar 13, 2012 | 6.136 | 6.189 | 6.119 | 6.156 | 361,030 | +0.05(+0.80%) |
Mar 12, 2012 | 6.038 | 6.107 | 6.038 | 6.107 | 129,890 | +0.08(+1.35%) |
Mar 09, 2012 | 5.993 | 6.079 | 5.969 | 6.026 | 320,387 | +0.05(+0.82%) |
Mar 08, 2012 | 6.095 | 6.095 | 5.949 | 5.977 | 316,098 | -0.09(-1.54%) |
Mar 07, 2012 | 5.961 | 6.071 | 5.961 | 6.071 | 252,484 | +0.09(+1.56%) |
Mar 06, 2012 | 5.998 | 6.079 | 5.957 | 5.977 | 683,454 | -0.08(-1.34%) |
Mar 05, 2012 | 6.140 | 6.193 | 6.030 | 6.059 | 507,259 | -0.08(-1.32%) |
Mar 02, 2012 | 6.124 | 6.176 | 5.985 | 6.140 | 730,342 | +0.02(+0.40%) |
Mar 01, 2012 | 6.115 | 6.197 | 6.099 | 6.115 | 218,009 | +0.02(+0.27%) |
Feb 29, 2012 | 6.213 | 6.221 | 6.098 | 6.099 | 822,835 | -0.09(-1.38%) |
Feb 28, 2012 | 6.258 | 6.258 | 6.156 | 6.185 | 300,346 | -0.06(-0.98%) |
Feb 27, 2012 | 6.180 | 6.250 | 6.180 | 6.246 | 498,294 | +0.02(+0.39%) |
Feb 24, 2012 | 6.201 | 6.237 | 6.180 | 6.221 | 130,707 | +0.02(+0.26%) |
Feb 23, 2012 | 6.180 | 6.221 | 6.180 | 6.205 | 88,927 | +0.02(+0.33%) |
Feb 22, 2012 | 6.185 | 6.221 | 6.180 | 6.185 | 158,527 | -0.01(-0.13%) |
Feb 21, 2012 | 6.185 | 6.217 | 6.180 | 6.193 | 134,915 | +0.01(+0.13%) |
Feb 17, 2012 | 6.237 | 6.237 | 6.160 | 6.185 | 109,148 | -0.04(-0.59%) |
Feb 16, 2012 | 6.180 | 6.237 | 6.180 | 6.221 | 178,659 | +0.04(+0.59%) |
Feb 15, 2012 | 6.250 | 6.278 | 6.180 | 6.185 | 288,676 | -0.04(-0.65%) |
Feb 14, 2012 | 6.201 | 6.237 | 6.180 | 6.225 | 298,791 | +0.02(+0.39%) |
Feb 13, 2012 | 6.266 | 6.273 | 6.201 | 6.201 | 197,928 | +0.00(+0.00%) |
Feb 10, 2012 | 6.201 | 6.233 | 6.185 | 6.201 | 275,762 | -0.01(-0.20%) |
Feb 09, 2012 | 6.258 | 6.258 | 6.201 | 6.213 | 89,417 | -0.00(-0.07%) |
Feb 08, 2012 | 6.250 | 6.250 | 6.201 | 6.217 | 178,740 | +0.00(+0.07%) |
Feb 07, 2012 | 6.201 | 6.282 | 6.201 | 6.213 | 543,035 | -0.03(-0.46%) |
Feb 06, 2012 | 6.213 | 6.246 | 6.180 | 6.241 | 633,045 | +0.03(+0.46%) |
Feb 03, 2012 | 6.274 | 6.274 | 6.201 | 6.213 | 1,268,453 | +0.00(+0.00%) |
Feb 02, 2012 | 6.217 | 6.237 | 6.201 | 6.213 | 461,738 | -0.02(-0.26%) |
Feb 01, 2012 | 6.221 | 6.246 | 6.201 | 6.229 | 760,938 | +0.02(+0.26%) |
Jan 31, 2012 | 6.241 | 6.270 | 6.156 | 6.213 | 3,796,874 | -0.14(-2.18%) |
Jan 30, 2012 | 6.437 | 6.437 | 6.327 | 6.351 | 118,786 | -0.13(-2.07%) |
Jan 27, 2012 | 6.343 | 6.485 | 6.339 | 6.485 | 85,777 | +0.10(+1.53%) |
Jan 26, 2012 | 6.420 | 6.485 | 6.326 | 6.388 | 166,820 | -0.02(-0.38%) |
Jan 25, 2012 | 6.384 | 6.469 | 6.315 | 6.412 | 122,788 | +0.01(+0.13%) |
Jan 24, 2012 | 6.266 | 6.429 | 6.262 | 6.404 | 159,309 | +0.11(+1.81%) |
Jan 23, 2012 | 6.331 | 6.331 | 6.270 | 6.290 | 88,935 | -0.05(-0.77%) |
Jan 20, 2012 | 6.335 | 6.388 | 6.302 | 6.339 | 114,571 | +0.02(+0.26%) |
Jan 19, 2012 | 6.388 | 6.388 | 6.262 | 6.323 | 159,435 | -0.04(-0.58%) |
Jan 18, 2012 | 6.307 | 6.363 | 6.254 | 6.359 | 132,844 | +0.07(+1.03%) |
Jan 17, 2012 | 6.254 | 6.331 | 6.160 | 6.294 | 81,163 | +0.09(+1.38%) |
Jan 13, 2012 | 6.160 | 6.270 | 6.160 | 6.209 | 110,452 | -0.06(-0.97%) |
Jan 12, 2012 | 6.291 | 6.351 | 6.233 | 6.270 | 57,484 | +0.00(+0.06%) |
Jan 11, 2012 | 6.250 | 6.266 | 6.197 | 6.266 | 43,240 | -0.02(-0.32%) |
Jan 10, 2012 | 6.270 | 6.286 | 6.229 | 6.286 | 59,408 | +0.04(+0.72%) |
Jan 09, 2012 | 6.221 | 6.298 | 6.215 | 6.241 | 53,672 | +0.03(+0.46%) |
Jan 06, 2012 | 6.176 | 6.238 | 6.166 | 6.213 | 71,663 | +0.04(+0.59%) |
Jan 05, 2012 | 6.168 | 6.233 | 6.144 | 6.176 | 113,786 | -0.02(-0.26%) |