Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.637 | 6.642 | 6.597 | 6.631 | 23,689 | +0.03(+0.51%) |
Mar 29, 2012 | 6.558 | 6.597 | 6.552 | 6.597 | 23,223 | +0.03(+0.43%) |
Mar 28, 2012 | 6.620 | 6.620 | 6.558 | 6.569 | 19,862 | -0.04(-0.68%) |
Mar 27, 2012 | 6.637 | 6.637 | 6.586 | 6.614 | 49,625 | +0.00(+0.00%) |
Mar 26, 2012 | 6.597 | 6.631 | 6.592 | 6.614 | 23,402 | +0.05(+0.77%) |
Mar 23, 2012 | 6.569 | 6.569 | 6.557 | 6.564 | 12,522 | +0.02(+0.26%) |
Mar 22, 2012 | 6.575 | 6.575 | 6.541 | 6.547 | 10,285 | -0.03(-0.52%) |
Mar 21, 2012 | 6.586 | 6.620 | 6.575 | 6.581 | 3,172 | +0.01(+0.09%) |
Mar 20, 2012 | 6.597 | 6.614 | 6.569 | 6.575 | 25,825 | -0.04(-0.60%) |
Mar 19, 2012 | 6.653 | 6.653 | 6.614 | 6.614 | 12,282 | -0.01(-0.08%) |
Mar 16, 2012 | 6.631 | 6.653 | 6.608 | 6.620 | 15,790 | -0.01(-0.08%) |
Mar 15, 2012 | 6.732 | 6.732 | 6.586 | 6.625 | 33,581 | +0.03(+0.43%) |
Mar 14, 2012 | 6.592 | 6.625 | 6.581 | 6.597 | 50,228 | -0.02(-0.25%) |
Mar 13, 2012 | 6.570 | 6.614 | 6.559 | 6.614 | 49,889 | +0.08(+1.18%) |
Mar 12, 2012 | 6.575 | 6.575 | 6.531 | 6.537 | 21,377 | -0.02(-0.33%) |
Mar 09, 2012 | 6.559 | 6.575 | 6.546 | 6.559 | 28,901 | +0.02(+0.34%) |
Mar 08, 2012 | 6.487 | 6.548 | 6.487 | 6.537 | 24,641 | +0.07(+1.10%) |
Mar 07, 2012 | 6.427 | 6.476 | 6.421 | 6.465 | 30,605 | +0.05(+0.86%) |
Mar 06, 2012 | 6.482 | 6.482 | 6.388 | 6.410 | 61,762 | -0.08(-1.19%) |
Mar 05, 2012 | 6.504 | 6.509 | 6.471 | 6.487 | 18,455 | -0.04(-0.59%) |
Mar 02, 2012 | 6.548 | 6.548 | 6.526 | 6.526 | 39,090 | -0.02(-0.34%) |
Mar 01, 2012 | 6.493 | 6.586 | 6.493 | 6.548 | 55,968 | +0.07(+1.10%) |
Feb 29, 2012 | 6.526 | 6.553 | 6.476 | 6.476 | 112,076 | -0.04(-0.67%) |
Feb 28, 2012 | 6.482 | 6.548 | 6.476 | 6.520 | 62,851 | +0.03(+0.42%) |
Feb 27, 2012 | 6.465 | 6.515 | 6.465 | 6.493 | 22,708 | -0.02(-0.25%) |
Feb 24, 2012 | 6.476 | 6.520 | 6.476 | 6.509 | 31,399 | +0.02(+0.34%) |
Feb 23, 2012 | 6.476 | 6.520 | 6.465 | 6.487 | 51,955 | +0.03(+0.43%) |
Feb 22, 2012 | 6.471 | 6.526 | 6.460 | 6.460 | 45,999 | -0.03(-0.42%) |
Feb 21, 2012 | 6.498 | 6.542 | 6.482 | 6.487 | 44,872 | -0.02(-0.34%) |
Feb 17, 2012 | 6.515 | 6.529 | 6.498 | 6.509 | 31,730 | -0.01(-0.17%) |
Feb 16, 2012 | 6.471 | 6.520 | 6.471 | 6.520 | 14,041 | +0.06(+0.94%) |
Feb 15, 2012 | 6.493 | 6.526 | 6.460 | 6.460 | 41,996 | -0.03(-0.42%) |
Feb 14, 2012 | 6.509 | 6.509 | 6.482 | 6.487 | 9,324 | -0.05(-0.76%) |
Feb 13, 2012 | 6.526 | 6.548 | 6.504 | 6.537 | 36,585 | +0.07(+1.02%) |
Feb 10, 2012 | 6.509 | 6.509 | 6.462 | 6.471 | 40,598 | -0.07(-1.09%) |
Feb 09, 2012 | 6.542 | 6.564 | 6.537 | 6.542 | 15,874 | +0.02(+0.34%) |
Feb 08, 2012 | 6.509 | 6.537 | 6.509 | 6.520 | 16,387 | +0.00(+0.00%) |
Feb 07, 2012 | 6.493 | 6.520 | 6.476 | 6.520 | 28,071 | +0.03(+0.42%) |
Feb 06, 2012 | 6.482 | 6.493 | 6.460 | 6.493 | 27,629 | +0.01(+0.08%) |
Feb 03, 2012 | 6.498 | 6.498 | 6.471 | 6.487 | 13,779 | +0.05(+0.77%) |
Feb 02, 2012 | 6.421 | 6.443 | 6.405 | 6.438 | 24,856 | +0.02(+0.26%) |
Feb 01, 2012 | 6.378 | 6.427 | 6.378 | 6.421 | 38,353 | +0.09(+1.48%) |
Jan 31, 2012 | 6.372 | 6.383 | 6.323 | 6.328 | 65,594 | -0.01(-0.17%) |
Jan 30, 2012 | 6.328 | 6.349 | 6.284 | 6.339 | 28,552 | +0.01(+0.17%) |
Jan 27, 2012 | 6.306 | 6.345 | 6.306 | 6.328 | 40,497 | +0.02(+0.26%) |
Jan 26, 2012 | 6.372 | 6.388 | 6.301 | 6.312 | 27,137 | -0.05(-0.86%) |
Jan 25, 2012 | 6.295 | 6.367 | 6.279 | 6.367 | 96,509 | +0.07(+1.13%) |
Jan 24, 2012 | 6.262 | 6.306 | 6.251 | 6.295 | 32,908 | +0.02(+0.35%) |
Jan 23, 2012 | 6.251 | 6.290 | 6.251 | 6.273 | 43,266 | +0.03(+0.44%) |
Jan 20, 2012 | 6.257 | 6.262 | 6.240 | 6.246 | 37,299 | -0.01(-0.18%) |
Jan 19, 2012 | 6.240 | 6.262 | 6.229 | 6.257 | 20,225 | +0.04(+0.71%) |
Jan 18, 2012 | 6.169 | 6.213 | 6.169 | 6.213 | 9,896 | +0.05(+0.89%) |
Jan 17, 2012 | 6.202 | 6.202 | 6.158 | 6.158 | 42,731 | +0.02(+0.27%) |
Jan 13, 2012 | 6.130 | 6.147 | 6.119 | 6.141 | 14,370 | -0.01(-0.18%) |
Jan 12, 2012 | 6.196 | 6.196 | 6.141 | 6.152 | 30,572 | -0.02(-0.36%) |
Jan 11, 2012 | 6.174 | 6.174 | 6.103 | 6.174 | 13,171 | -0.01(-0.18%) |
Jan 10, 2012 | 6.152 | 6.202 | 6.147 | 6.185 | 80,562 | +0.05(+0.90%) |
Jan 09, 2012 | 6.114 | 6.141 | 6.097 | 6.130 | 32,294 | +0.05(+0.81%) |
Jan 06, 2012 | 6.042 | 6.097 | 6.042 | 6.081 | 46,738 | +0.04(+0.73%) |
Jan 05, 2012 | 5.993 | 6.059 | 5.966 | 6.037 | 43,791 | +0.03(+0.46%) |