Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.662 | 6.765 | 6.640 | 6.678 | 464,000 | +0.05(+0.83%) |
Mar 29, 2012 | 6.580 | 6.656 | 6.547 | 6.623 | 189,085 | +0.02(+0.25%) |
Mar 28, 2012 | 6.612 | 6.645 | 6.558 | 6.607 | 222,715 | -0.02(-0.25%) |
Mar 27, 2012 | 6.667 | 6.749 | 6.623 | 6.623 | 303,510 | -0.06(-0.90%) |
Mar 26, 2012 | 6.683 | 6.749 | 6.607 | 6.683 | 1,048,382 | +0.08(+1.16%) |
Mar 23, 2012 | 6.547 | 6.607 | 6.514 | 6.607 | 343,305 | +0.08(+1.17%) |
Mar 22, 2012 | 6.563 | 6.574 | 6.509 | 6.530 | 257,135 | -0.09(-1.32%) |
Mar 21, 2012 | 6.612 | 6.662 | 6.585 | 6.618 | 362,566 | +0.02(+0.25%) |
Mar 20, 2012 | 6.558 | 6.623 | 6.547 | 6.601 | 339,336 | +0.00(+0.00%) |
Mar 19, 2012 | 6.443 | 6.634 | 6.443 | 6.601 | 243,966 | +0.16(+2.46%) |
Mar 16, 2012 | 6.448 | 6.465 | 6.421 | 6.443 | 513,400 | +0.06(+0.97%) |
Mar 15, 2012 | 6.295 | 6.408 | 6.290 | 6.381 | 473,889 | +0.08(+1.28%) |
Mar 14, 2012 | 6.306 | 6.360 | 6.268 | 6.300 | 627,835 | -0.02(-0.34%) |
Mar 13, 2012 | 6.236 | 6.327 | 6.203 | 6.322 | 467,317 | +0.15(+2.45%) |
Mar 12, 2012 | 6.192 | 6.230 | 6.133 | 6.171 | 184,856 | -0.01(-0.17%) |
Mar 09, 2012 | 6.074 | 6.230 | 6.047 | 6.182 | 360,807 | +0.10(+1.68%) |
Mar 08, 2012 | 6.171 | 6.192 | 6.020 | 6.079 | 258,029 | -0.07(-1.14%) |
Mar 07, 2012 | 6.171 | 6.198 | 6.069 | 6.149 | 168,037 | -0.01(-0.09%) |
Mar 06, 2012 | 6.128 | 6.225 | 6.106 | 6.155 | 623,777 | -0.04(-0.61%) |
Mar 05, 2012 | 5.961 | 6.203 | 5.918 | 6.192 | 265,458 | +0.21(+3.51%) |
Mar 02, 2012 | 5.993 | 6.058 | 5.928 | 5.982 | 831,037 | -0.01(-0.18%) |
Mar 01, 2012 | 5.966 | 6.062 | 5.961 | 5.993 | 570,505 | +0.03(+0.45%) |
Feb 29, 2012 | 6.020 | 6.074 | 5.955 | 5.966 | 1,083,517 | -0.03(-0.45%) |
Feb 28, 2012 | 6.052 | 6.069 | 5.977 | 5.993 | 1,055,957 | -0.04(-0.71%) |
Feb 27, 2012 | 6.025 | 6.085 | 5.934 | 6.036 | 818,876 | -0.02(-0.27%) |
Feb 24, 2012 | 6.042 | 6.149 | 6.036 | 6.052 | 172,525 | +0.00(+0.00%) |
Feb 23, 2012 | 6.020 | 6.085 | 5.928 | 6.052 | 738,028 | +0.03(+0.45%) |
Feb 22, 2012 | 6.074 | 6.090 | 6.004 | 6.025 | 333,572 | -0.09(-1.41%) |
Feb 21, 2012 | 6.171 | 6.236 | 6.052 | 6.112 | 438,854 | -0.06(-0.96%) |
Feb 17, 2012 | 6.230 | 6.257 | 6.160 | 6.171 | 323,300 | -0.02(-0.35%) |
Feb 16, 2012 | 6.085 | 6.246 | 6.085 | 6.192 | 285,467 | +0.09(+1.50%) |
Feb 15, 2012 | 6.166 | 6.209 | 6.063 | 6.101 | 278,448 | -0.06(-0.96%) |
Feb 14, 2012 | 6.268 | 6.268 | 6.095 | 6.160 | 454,519 | -0.10(-1.64%) |
Feb 13, 2012 | 6.273 | 6.290 | 6.198 | 6.263 | 458,822 | +0.06(+0.96%) |
Feb 10, 2012 | 6.198 | 6.284 | 6.171 | 6.203 | 224,309 | -0.08(-1.20%) |
Feb 09, 2012 | 6.349 | 6.365 | 6.252 | 6.279 | 149,300 | -0.05(-0.85%) |
Feb 08, 2012 | 6.327 | 6.410 | 6.300 | 6.333 | 367,910 | +0.00(+0.00%) |
Feb 07, 2012 | 6.316 | 6.389 | 6.311 | 6.333 | 286,635 | +0.00(+0.00%) |
Feb 06, 2012 | 6.376 | 6.435 | 6.306 | 6.333 | 203,962 | -0.08(-1.26%) |
Feb 03, 2012 | 6.387 | 6.467 | 6.381 | 6.413 | 599,048 | +0.10(+1.54%) |
Feb 02, 2012 | 6.306 | 6.360 | 6.273 | 6.316 | 291,572 | +0.01(+0.17%) |
Feb 01, 2012 | 6.284 | 6.338 | 6.257 | 6.306 | 407,086 | +0.07(+1.12%) |
Jan 31, 2012 | 6.268 | 6.314 | 6.219 | 6.236 | 382,627 | +0.01(+0.09%) |
Jan 30, 2012 | 6.187 | 6.295 | 6.133 | 6.230 | 250,004 | -0.02(-0.26%) |
Jan 27, 2012 | 6.192 | 6.290 | 6.187 | 6.246 | 266,462 | +0.01(+0.17%) |
Jan 26, 2012 | 6.198 | 6.246 | 6.139 | 6.236 | 658,872 | +0.06(+1.05%) |
Jan 25, 2012 | 6.139 | 6.279 | 6.101 | 6.171 | 763,372 | +0.03(+0.53%) |
Jan 24, 2012 | 6.063 | 6.192 | 6.063 | 6.139 | 611,572 | +0.05(+0.89%) |
Jan 23, 2012 | 5.934 | 6.095 | 5.923 | 6.085 | 519,173 | +0.15(+2.54%) |
Jan 20, 2012 | 5.848 | 5.955 | 5.848 | 5.934 | 517,453 | +0.06(+1.10%) |
Jan 19, 2012 | 5.848 | 5.928 | 5.772 | 5.869 | 438,598 | +0.05(+0.93%) |
Jan 18, 2012 | 5.675 | 5.825 | 5.637 | 5.815 | 471,499 | +0.14(+2.47%) |
Jan 17, 2012 | 5.637 | 5.740 | 5.605 | 5.675 | 369,051 | +0.09(+1.64%) |
Jan 13, 2012 | 5.395 | 5.583 | 5.395 | 5.583 | 414,703 | +0.12(+2.17%) |
Jan 12, 2012 | 5.481 | 5.508 | 5.422 | 5.465 | 1,151,948 | -0.01(-0.10%) |
Jan 11, 2012 | 5.422 | 5.476 | 5.379 | 5.470 | 1,847,067 | +0.03(+0.59%) |
Jan 10, 2012 | 5.503 | 5.503 | 5.416 | 5.438 | 357,671 | +0.01(+0.20%) |
Jan 09, 2012 | 5.411 | 5.454 | 5.330 | 5.427 | 848,655 | +0.05(+0.90%) |
Jan 06, 2012 | 5.389 | 5.422 | 5.336 | 5.379 | 306,471 | -0.01(-0.20%) |
Jan 05, 2012 | 5.357 | 5.422 | 5.336 | 5.389 | 361,031 | -0.01(-0.10%) |