Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.020 | 6.060 | 5.921 | 6.048 | 629,825 | +0.05(+0.79%) |
Mar 29, 2012 | 5.980 | 6.016 | 5.909 | 6.000 | 535,077 | +0.13(+2.30%) |
Mar 28, 2012 | 5.873 | 5.913 | 5.786 | 5.866 | 287,973 | +0.02(+0.41%) |
Mar 27, 2012 | 5.909 | 5.933 | 5.838 | 5.842 | 157,242 | -0.08(-1.40%) |
Mar 26, 2012 | 5.976 | 6.032 | 5.881 | 5.925 | 237,532 | -0.01(-0.13%) |
Mar 23, 2012 | 5.770 | 5.933 | 5.770 | 5.933 | 429,947 | +0.11(+1.84%) |
Mar 22, 2012 | 5.778 | 5.858 | 5.778 | 5.826 | 133,147 | +0.00(+0.00%) |
Mar 21, 2012 | 5.810 | 5.897 | 5.778 | 5.826 | 270,217 | +0.02(+0.41%) |
Mar 20, 2012 | 5.770 | 5.826 | 5.745 | 5.802 | 220,454 | +0.03(+0.55%) |
Mar 19, 2012 | 5.770 | 5.838 | 5.770 | 5.770 | 150,278 | +0.00(+0.00%) |
Mar 16, 2012 | 5.834 | 5.862 | 5.727 | 5.770 | 361,415 | -0.06(-1.09%) |
Mar 15, 2012 | 5.858 | 5.877 | 5.782 | 5.834 | 199,360 | -0.01(-0.14%) |
Mar 14, 2012 | 5.885 | 5.929 | 5.774 | 5.842 | 427,016 | -0.15(-2.58%) |
Mar 13, 2012 | 5.976 | 6.028 | 5.961 | 5.996 | 370,657 | +0.05(+0.80%) |
Mar 12, 2012 | 5.881 | 5.949 | 5.881 | 5.949 | 133,354 | +0.08(+1.35%) |
Mar 09, 2012 | 5.838 | 5.921 | 5.814 | 5.869 | 328,930 | +0.05(+0.82%) |
Mar 08, 2012 | 5.937 | 5.937 | 5.794 | 5.822 | 324,526 | -0.09(-1.54%) |
Mar 07, 2012 | 5.806 | 5.913 | 5.806 | 5.913 | 259,216 | +0.09(+1.56%) |
Mar 06, 2012 | 5.842 | 5.921 | 5.802 | 5.822 | 701,677 | -0.08(-1.34%) |
Mar 05, 2012 | 5.980 | 6.032 | 5.874 | 5.901 | 520,784 | -0.08(-1.32%) |
Mar 02, 2012 | 5.965 | 6.016 | 5.830 | 5.980 | 749,815 | +0.02(+0.40%) |
Mar 01, 2012 | 5.957 | 6.036 | 5.941 | 5.957 | 223,822 | +0.02(+0.27%) |
Feb 29, 2012 | 6.052 | 6.060 | 5.940 | 5.941 | 844,775 | -0.08(-1.38%) |
Feb 28, 2012 | 6.095 | 6.095 | 5.996 | 6.024 | 308,354 | -0.06(-0.98%) |
Feb 27, 2012 | 6.020 | 6.087 | 6.020 | 6.083 | 511,580 | +0.02(+0.39%) |
Feb 24, 2012 | 6.040 | 6.075 | 6.020 | 6.060 | 134,192 | +0.02(+0.26%) |
Feb 23, 2012 | 6.020 | 6.060 | 6.020 | 6.044 | 91,298 | +0.02(+0.33%) |
Feb 22, 2012 | 6.024 | 6.060 | 6.020 | 6.024 | 162,754 | -0.01(-0.13%) |
Feb 21, 2012 | 6.024 | 6.056 | 6.020 | 6.032 | 138,512 | +0.01(+0.13%) |
Feb 17, 2012 | 6.075 | 6.075 | 6.000 | 6.024 | 112,058 | -0.04(-0.59%) |
Feb 16, 2012 | 6.020 | 6.075 | 6.020 | 6.060 | 183,423 | +0.04(+0.59%) |
Feb 15, 2012 | 6.087 | 6.115 | 6.020 | 6.024 | 296,373 | -0.04(-0.65%) |
Feb 14, 2012 | 6.040 | 6.075 | 6.020 | 6.064 | 306,758 | +0.02(+0.39%) |
Feb 13, 2012 | 6.103 | 6.111 | 6.040 | 6.040 | 203,206 | +0.00(+0.00%) |
Feb 10, 2012 | 6.040 | 6.071 | 6.024 | 6.040 | 283,115 | -0.01(-0.20%) |
Feb 09, 2012 | 6.095 | 6.095 | 6.040 | 6.052 | 91,801 | -0.00(-0.07%) |
Feb 08, 2012 | 6.087 | 6.087 | 6.040 | 6.056 | 183,506 | +0.00(+0.07%) |
Feb 07, 2012 | 6.040 | 6.119 | 6.040 | 6.052 | 557,514 | -0.03(-0.46%) |
Feb 06, 2012 | 6.052 | 6.083 | 6.020 | 6.079 | 649,924 | +0.03(+0.46%) |
Feb 03, 2012 | 6.111 | 6.111 | 6.040 | 6.052 | 1,302,275 | +0.00(+0.00%) |
Feb 02, 2012 | 6.056 | 6.075 | 6.040 | 6.052 | 474,050 | -0.02(-0.26%) |
Feb 01, 2012 | 6.060 | 6.083 | 6.040 | 6.067 | 781,228 | +0.02(+0.26%) |
Jan 31, 2012 | 6.079 | 6.107 | 5.996 | 6.052 | 3,898,111 | -0.13(-2.18%) |
Jan 30, 2012 | 6.269 | 6.269 | 6.163 | 6.186 | 121,954 | -0.13(-2.07%) |
Jan 27, 2012 | 6.178 | 6.317 | 6.174 | 6.317 | 88,064 | +0.10(+1.53%) |
Jan 26, 2012 | 6.254 | 6.317 | 6.162 | 6.222 | 171,268 | -0.02(-0.38%) |
Jan 25, 2012 | 6.218 | 6.301 | 6.151 | 6.246 | 126,062 | +0.01(+0.13%) |
Jan 24, 2012 | 6.103 | 6.262 | 6.099 | 6.238 | 163,557 | +0.11(+1.81%) |
Jan 23, 2012 | 6.167 | 6.167 | 6.107 | 6.127 | 91,306 | -0.05(-0.77%) |
Jan 20, 2012 | 6.170 | 6.222 | 6.139 | 6.174 | 117,626 | +0.02(+0.26%) |
Jan 19, 2012 | 6.222 | 6.222 | 6.099 | 6.159 | 163,686 | -0.04(-0.58%) |
Jan 18, 2012 | 6.143 | 6.198 | 6.091 | 6.194 | 136,386 | +0.06(+1.03%) |
Jan 17, 2012 | 6.091 | 6.167 | 6.000 | 6.131 | 83,327 | +0.08(+1.38%) |
Jan 13, 2012 | 6.000 | 6.107 | 6.000 | 6.048 | 113,397 | -0.06(-0.97%) |
Jan 12, 2012 | 6.128 | 6.186 | 6.071 | 6.107 | 59,017 | +0.00(+0.06%) |
Jan 11, 2012 | 6.087 | 6.103 | 6.036 | 6.103 | 44,393 | -0.02(-0.32%) |
Jan 10, 2012 | 6.107 | 6.123 | 6.067 | 6.123 | 60,992 | +0.04(+0.72%) |
Jan 09, 2012 | 6.060 | 6.134 | 6.053 | 6.079 | 55,104 | +0.03(+0.46%) |
Jan 06, 2012 | 6.016 | 6.076 | 6.006 | 6.052 | 73,573 | +0.04(+0.59%) |
Jan 05, 2012 | 6.008 | 6.071 | 5.984 | 6.016 | 116,820 | -0.02(-0.26%) |