Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.097 | 6.346 | 6.097 | 6.346 | 17,817 | +0.12(+1.91%) |
Mar 29, 2012 | 6.205 | 6.227 | 6.069 | 6.227 | 1,764 | -0.01(-0.09%) |
Mar 28, 2012 | 6.233 | 6.233 | 6.233 | 6.233 | 352 | +0.00(+0.00%) |
Mar 27, 2012 | 6.210 | 6.233 | 6.193 | 6.233 | 5,294 | +0.01(+0.18%) |
Mar 26, 2012 | 6.233 | 6.233 | 6.148 | 6.222 | 4,456 | -0.01(-0.18%) |
Mar 23, 2012 | 6.233 | 6.233 | 6.006 | 6.233 | 7,175 | +0.11(+1.85%) |
Mar 21, 2012 | 5.955 | 6.120 | 6.120 | 6.120 | 1,235 | -0.01(-0.18%) |
Mar 20, 2012 | 6.137 | 6.137 | 6.086 | 6.131 | 882 | -0.01(-0.09%) |
Mar 19, 2012 | 6.137 | 6.165 | 5.950 | 6.137 | 5,606 | +0.08(+1.31%) |
Mar 16, 2012 | 6.239 | 6.239 | 6.057 | 6.057 | 8,841 | -0.15(-2.37%) |
Mar 15, 2012 | 6.244 | 6.290 | 6.029 | 6.205 | 6,339 | +0.00(+0.00%) |
Mar 14, 2012 | 6.159 | 6.205 | 6.074 | 6.205 | 1,950 | +0.05(+0.83%) |
Mar 13, 2012 | 6.165 | 6.165 | 6.154 | 6.154 | 705 | -0.01(-0.18%) |
Mar 12, 2012 | 6.165 | 6.165 | 6.165 | 6.165 | 347 | +0.02(+0.30%) |
Mar 09, 2012 | 6.165 | 6.165 | 6.146 | 6.146 | 705 | -0.00(-0.03%) |
Mar 08, 2012 | 6.176 | 6.176 | 5.950 | 6.148 | 1,058 | +0.06(+0.93%) |
Mar 07, 2012 | 6.091 | 6.091 | 6.091 | 6.091 | 1,750 | +0.01(+0.19%) |
Mar 06, 2012 | 6.035 | 6.080 | 5.831 | 6.080 | 4,411 | -0.01(-0.09%) |
Mar 05, 2012 | 6.035 | 6.086 | 5.904 | 6.086 | 24,798 | +0.03(+0.56%) |
Mar 02, 2012 | 6.057 | 6.057 | 6.052 | 6.052 | 352 | -0.03(-0.56%) |
Mar 01, 2012 | 6.091 | 6.091 | 5.751 | 6.086 | 4,814 | +0.06(+1.03%) |
Feb 29, 2012 | 6.074 | 6.074 | 6.023 | 6.023 | 529 | -0.04(-0.65%) |
Feb 28, 2012 | 6.091 | 6.091 | 6.063 | 6.063 | 3,458 | -0.03(-0.47%) |
Feb 27, 2012 | 5.859 | 6.091 | 5.853 | 6.091 | 1,369 | +0.06(+1.03%) |
Feb 24, 2012 | 6.063 | 6.086 | 6.029 | 6.029 | 840 | -0.06(-1.02%) |
Feb 23, 2012 | 6.091 | 6.091 | 5.947 | 6.091 | 4,081 | +0.00(+0.00%) |
Feb 21, 2012 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 5.910 | 6.091 | 5.883 | 6.091 | 7,392 | +0.18(+3.07%) |
Feb 16, 2012 | 5.899 | 5.910 | 5.842 | 5.910 | 1,941 | +0.01(+0.10%) |
Feb 15, 2012 | 5.893 | 5.904 | 5.797 | 5.904 | 19,034 | +0.01(+0.19%) |
Feb 14, 2012 | 5.836 | 5.893 | 5.825 | 5.893 | 7,765 | +0.06(+0.97%) |
Feb 13, 2012 | 5.785 | 5.836 | 5.695 | 5.836 | 10,059 | +0.11(+1.88%) |
Feb 10, 2012 | 5.870 | 5.870 | 5.695 | 5.729 | 4,856 | -0.12(-2.03%) |
Feb 09, 2012 | 5.780 | 5.910 | 5.757 | 5.848 | 6,462 | -0.06(-0.96%) |
Feb 08, 2012 | 5.893 | 5.921 | 5.751 | 5.904 | 6,261 | +0.04(+0.68%) |
Feb 07, 2012 | 5.836 | 5.921 | 5.836 | 5.865 | 6,081 | +0.03(+0.49%) |
Feb 06, 2012 | 5.825 | 5.836 | 5.723 | 5.836 | 4,251 | -0.03(-0.48%) |
Feb 03, 2012 | 5.859 | 5.865 | 5.785 | 5.865 | 2,735 | +0.06(+0.98%) |
Feb 02, 2012 | 5.808 | 5.808 | 5.723 | 5.808 | 3,287 | +0.03(+0.49%) |
Feb 01, 2012 | 5.666 | 5.780 | 5.666 | 5.780 | 5,647 | -0.03(-0.49%) |
Jan 31, 2012 | 5.791 | 5.808 | 5.666 | 5.808 | 5,156 | +0.01(+0.20%) |
Jan 30, 2012 | 5.757 | 5.797 | 5.757 | 5.797 | 2,858 | +0.00(+0.00%) |
Jan 27, 2012 | 5.808 | 5.808 | 5.553 | 5.797 | 11,321 | +0.06(+0.99%) |
Jan 26, 2012 | 5.638 | 5.740 | 5.598 | 5.740 | 21,599 | +0.10(+1.81%) |
Jan 25, 2012 | 5.553 | 5.638 | 5.513 | 5.638 | 2,156 | +0.00(+0.00%) |
Jan 24, 2012 | 5.440 | 5.638 | 5.366 | 5.638 | 7,987 | +0.00(+0.00%) |
Jan 23, 2012 | 5.638 | 5.638 | 5.581 | 5.638 | 5,823 | +0.01(+0.10%) |
Jan 20, 2012 | 5.553 | 5.638 | 5.553 | 5.632 | 5,073 | +0.07(+1.33%) |
Jan 19, 2012 | 5.503 | 5.559 | 5.503 | 5.559 | 5,823 | +0.00(+0.00%) |
Jan 18, 2012 | 5.357 | 5.559 | 5.357 | 5.559 | 10,578 | +0.15(+2.80%) |
Jan 17, 2012 | 5.081 | 5.407 | 5.065 | 5.407 | 15,816 | +0.47(+9.43%) |
Jan 13, 2012 | 4.941 | 4.941 | 4.941 | 4.941 | 1,273 | -0.03(-0.57%) |
Jan 11, 2012 | 5.031 | 4.969 | 4.969 | 4.969 | 4,274 | -0.08(-1.67%) |
Jan 10, 2012 | 5.250 | 5.250 | 5.053 | 5.053 | 1,214 | +0.06(+1.12%) |
Jan 09, 2012 | 4.986 | 4.997 | 4.986 | 4.997 | 1,642 | +0.02(+0.45%) |
Jan 06, 2012 | 5.272 | 5.373 | 4.975 | 4.975 | 4,341 | -0.13(-2.64%) |
Jan 05, 2012 | 4.717 | 5.110 | 4.717 | 5.110 | 12,003 | +0.38(+7.95%) |