Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.175 | 6.202 | 6.049 | 6.139 | 787,457 | +0.04(+0.59%) |
Mar 29, 2012 | 6.076 | 6.121 | 6.013 | 6.103 | 1,057,068 | -0.02(-0.30%) |
Mar 28, 2012 | 6.221 | 6.248 | 6.022 | 6.121 | 1,294,350 | -0.11(-1.74%) |
Mar 27, 2012 | 6.356 | 6.356 | 6.230 | 6.230 | 859,300 | -0.14(-2.13%) |
Mar 26, 2012 | 6.230 | 6.365 | 6.212 | 6.365 | 1,334,231 | +0.16(+2.62%) |
Mar 23, 2012 | 5.995 | 6.202 | 5.922 | 6.202 | 1,141,457 | +0.20(+3.31%) |
Mar 22, 2012 | 6.085 | 6.135 | 5.967 | 6.004 | 1,196,620 | -0.16(-2.64%) |
Mar 21, 2012 | 6.248 | 6.266 | 6.121 | 6.166 | 1,544,377 | -0.09(-1.45%) |
Mar 20, 2012 | 6.175 | 6.266 | 6.144 | 6.257 | 1,097,168 | +0.05(+0.73%) |
Mar 19, 2012 | 6.121 | 6.302 | 6.067 | 6.212 | 1,691,016 | +0.06(+1.03%) |
Mar 16, 2012 | 6.148 | 6.198 | 6.094 | 6.148 | 2,601,597 | +0.01(+0.15%) |
Mar 15, 2012 | 5.949 | 6.139 | 5.850 | 6.139 | 2,192,164 | +0.19(+3.19%) |
Mar 14, 2012 | 5.922 | 5.985 | 5.768 | 5.949 | 1,683,600 | -0.01(-0.15%) |
Mar 13, 2012 | 5.940 | 5.985 | 5.859 | 5.958 | 1,360,042 | +0.08(+1.38%) |
Mar 12, 2012 | 6.022 | 6.058 | 5.859 | 5.877 | 964,058 | -0.14(-2.40%) |
Mar 09, 2012 | 6.004 | 6.049 | 5.886 | 6.022 | 1,247,834 | +0.05(+0.76%) |
Mar 08, 2012 | 5.967 | 5.995 | 5.850 | 5.976 | 1,255,753 | +0.08(+1.38%) |
Mar 07, 2012 | 5.967 | 5.976 | 5.877 | 5.895 | 1,128,747 | -0.03(-0.46%) |
Mar 06, 2012 | 5.995 | 6.031 | 5.913 | 5.922 | 2,098,776 | -0.16(-2.67%) |
Mar 05, 2012 | 5.895 | 6.121 | 5.877 | 6.085 | 1,685,088 | +0.16(+2.75%) |
Mar 02, 2012 | 6.067 | 6.103 | 5.886 | 5.922 | 1,351,649 | -0.14(-2.38%) |
Mar 01, 2012 | 6.013 | 6.112 | 5.995 | 6.067 | 1,721,598 | +0.11(+1.82%) |
Feb 29, 2012 | 6.212 | 6.329 | 5.922 | 5.958 | 2,082,881 | -0.21(-3.37%) |
Feb 28, 2012 | 6.329 | 6.356 | 6.157 | 6.166 | 1,255,730 | -0.16(-2.57%) |
Feb 27, 2012 | 6.374 | 6.465 | 6.311 | 6.329 | 843,233 | -0.12(-1.82%) |
Feb 24, 2012 | 6.591 | 6.609 | 6.429 | 6.447 | 956,213 | -0.16(-2.46%) |
Feb 23, 2012 | 6.419 | 6.618 | 6.356 | 6.609 | 1,223,093 | +0.22(+3.39%) |
Feb 22, 2012 | 6.365 | 6.510 | 6.347 | 6.392 | 843,526 | +0.05(+0.71%) |
Feb 21, 2012 | 6.573 | 6.600 | 6.293 | 6.347 | 1,080,075 | -0.24(-3.70%) |
Feb 17, 2012 | 6.510 | 6.646 | 6.510 | 6.591 | 1,162,470 | +0.13(+1.96%) |
Feb 16, 2012 | 6.383 | 6.664 | 6.383 | 6.465 | 1,980,680 | +0.10(+1.56%) |
Feb 15, 2012 | 6.627 | 6.627 | 6.302 | 6.365 | 1,740,862 | -0.23(-3.43%) |
Feb 14, 2012 | 6.673 | 6.682 | 6.537 | 6.591 | 617,400 | -0.10(-1.49%) |
Feb 13, 2012 | 6.664 | 6.763 | 6.618 | 6.691 | 713,963 | +0.13(+1.93%) |
Feb 10, 2012 | 6.655 | 6.691 | 6.519 | 6.564 | 1,177,987 | -0.20(-2.94%) |
Feb 09, 2012 | 6.718 | 6.799 | 6.655 | 6.763 | 1,337,657 | +0.10(+1.49%) |
Feb 08, 2012 | 6.817 | 6.899 | 6.646 | 6.664 | 1,002,979 | -0.11(-1.60%) |
Feb 07, 2012 | 6.781 | 6.835 | 6.700 | 6.772 | 799,009 | -0.05(-0.66%) |
Feb 06, 2012 | 6.917 | 6.998 | 6.772 | 6.817 | 1,212,070 | -0.18(-2.58%) |
Feb 03, 2012 | 6.935 | 7.125 | 6.881 | 6.998 | 1,239,564 | +0.14(+1.98%) |
Feb 02, 2012 | 7.052 | 7.052 | 6.772 | 6.863 | 1,868,896 | -0.07(-1.04%) |
Feb 01, 2012 | 6.781 | 6.935 | 6.727 | 6.935 | 1,372,545 | +0.20(+2.95%) |
Jan 31, 2012 | 6.872 | 6.889 | 6.609 | 6.736 | 1,536,397 | -0.13(-1.84%) |
Jan 30, 2012 | 7.025 | 7.161 | 6.844 | 6.863 | 1,598,323 | -0.28(-3.92%) |
Jan 27, 2012 | 7.188 | 7.251 | 7.080 | 7.143 | 737,164 | -0.08(-1.13%) |
Jan 26, 2012 | 7.278 | 7.577 | 7.197 | 7.224 | 1,261,283 | +0.02(+0.25%) |
Jan 25, 2012 | 7.152 | 7.229 | 6.998 | 7.206 | 653,437 | +0.02(+0.25%) |
Jan 24, 2012 | 6.935 | 7.197 | 6.899 | 7.188 | 901,040 | +0.18(+2.58%) |
Jan 23, 2012 | 6.935 | 7.125 | 6.935 | 7.007 | 869,145 | +0.05(+0.65%) |
Jan 20, 2012 | 7.134 | 7.197 | 6.853 | 6.962 | 1,486,812 | -0.19(-2.65%) |
Jan 19, 2012 | 7.233 | 7.287 | 7.043 | 7.152 | 1,182,087 | -0.13(-1.74%) |
Jan 18, 2012 | 7.206 | 7.328 | 7.107 | 7.278 | 1,052,823 | +0.09(+1.26%) |
Jan 17, 2012 | 7.360 | 7.423 | 7.143 | 7.188 | 1,638,477 | -0.12(-1.61%) |
Jan 13, 2012 | 7.107 | 7.351 | 7.034 | 7.306 | 1,712,088 | +0.09(+1.25%) |
Jan 12, 2012 | 7.080 | 7.233 | 6.944 | 7.215 | 3,549,542 | +0.18(+2.57%) |
Jan 11, 2012 | 7.016 | 7.098 | 6.971 | 7.034 | 2,416,198 | +0.01(+0.13%) |
Jan 10, 2012 | 7.107 | 7.125 | 6.976 | 7.025 | 2,265,053 | +0.05(+0.65%) |
Jan 09, 2012 | 7.052 | 7.080 | 6.908 | 6.980 | 1,069,890 | -0.05(-0.77%) |
Jan 06, 2012 | 7.034 | 7.061 | 6.980 | 7.034 | 1,523,266 | +0.03(+0.39%) |
Jan 05, 2012 | 6.944 | 7.089 | 6.817 | 7.007 | 1,157,703 | +0.05(+0.65%) |