Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.888 | 5.964 | 5.864 | 5.964 | 57,927 | +0.10(+1.65%) |
Mar 29, 2012 | 5.888 | 5.888 | 5.777 | 5.867 | 59,403 | +0.02(+0.30%) |
Mar 28, 2012 | 5.716 | 5.881 | 5.716 | 5.850 | 220,075 | +0.12(+2.04%) |
Mar 27, 2012 | 5.896 | 5.938 | 5.720 | 5.733 | 497,454 | -0.20(-3.39%) |
Mar 26, 2012 | 6.093 | 6.114 | 5.825 | 5.934 | 83,360 | -0.10(-1.74%) |
Mar 23, 2012 | 6.056 | 6.154 | 6.039 | 6.039 | 97,155 | -0.05(-0.89%) |
Mar 22, 2012 | 6.014 | 6.093 | 5.892 | 6.093 | 144,006 | +0.00(+0.00%) |
Mar 21, 2012 | 6.207 | 6.236 | 5.981 | 6.093 | 176,652 | -0.14(-2.20%) |
Mar 20, 2012 | 6.301 | 6.301 | 6.210 | 6.231 | 102,734 | -0.07(-1.06%) |
Mar 19, 2012 | 6.476 | 6.481 | 6.276 | 6.297 | 136,070 | -0.15(-2.34%) |
Mar 16, 2012 | 6.547 | 6.551 | 6.431 | 6.448 | 137,260 | -0.06(-0.94%) |
Mar 15, 2012 | 6.435 | 6.618 | 6.431 | 6.510 | 184,481 | +0.08(+1.17%) |
Mar 14, 2012 | 6.426 | 6.435 | 6.393 | 6.435 | 45,983 | +0.00(+0.06%) |
Mar 13, 2012 | 6.418 | 6.435 | 6.414 | 6.431 | 51,216 | +0.00(+0.00%) |
Mar 12, 2012 | 6.418 | 6.468 | 6.401 | 6.431 | 122,420 | -0.02(-0.32%) |
Mar 09, 2012 | 6.401 | 6.468 | 6.397 | 6.451 | 95,217 | +0.04(+0.65%) |
Mar 08, 2012 | 6.376 | 6.435 | 6.339 | 6.410 | 59,290 | +0.06(+0.92%) |
Mar 07, 2012 | 6.343 | 6.372 | 6.301 | 6.351 | 264,088 | -0.01(-0.20%) |
Mar 06, 2012 | 6.360 | 6.368 | 6.210 | 6.364 | 144,310 | -0.05(-0.84%) |
Mar 05, 2012 | 6.472 | 6.481 | 6.381 | 6.418 | 48,231 | -0.06(-0.90%) |
Mar 02, 2012 | 6.439 | 6.493 | 6.439 | 6.476 | 116,215 | +0.02(+0.26%) |
Mar 01, 2012 | 6.472 | 6.493 | 6.418 | 6.460 | 51,451 | -0.04(-0.64%) |
Feb 29, 2012 | 6.443 | 6.522 | 6.443 | 6.501 | 33,738 | +0.03(+0.53%) |
Feb 28, 2012 | 6.451 | 6.481 | 6.414 | 6.467 | 34,477 | +0.03(+0.51%) |
Feb 27, 2012 | 6.460 | 6.482 | 6.381 | 6.435 | 87,884 | -0.08(-1.15%) |
Feb 24, 2012 | 6.506 | 6.543 | 6.439 | 6.510 | 67,765 | +0.03(+0.51%) |
Feb 23, 2012 | 6.443 | 6.529 | 6.439 | 6.476 | 57,387 | +0.04(+0.58%) |
Feb 22, 2012 | 6.497 | 6.497 | 6.431 | 6.439 | 58,220 | -0.06(-0.90%) |
Feb 21, 2012 | 6.451 | 6.501 | 6.447 | 6.497 | 105,904 | +0.08(+1.23%) |
Feb 17, 2012 | 6.460 | 6.460 | 6.356 | 6.418 | 62,608 | +0.00(+0.02%) |
Feb 16, 2012 | 6.545 | 6.545 | 6.375 | 6.417 | 95,920 | +0.01(+0.13%) |
Feb 15, 2012 | 6.670 | 6.670 | 6.297 | 6.409 | 84,410 | -0.05(-0.83%) |
Feb 14, 2012 | 6.396 | 6.471 | 6.384 | 6.462 | 40,025 | +0.08(+1.22%) |
Feb 13, 2012 | 6.284 | 6.491 | 6.284 | 6.384 | 77,094 | +0.10(+1.59%) |
Feb 10, 2012 | 6.334 | 6.334 | 6.259 | 6.284 | 51,238 | -0.03(-0.47%) |
Feb 09, 2012 | 6.264 | 6.375 | 6.264 | 6.314 | 42,091 | +0.05(+0.87%) |
Feb 08, 2012 | 6.284 | 6.309 | 6.255 | 6.259 | 32,757 | +0.01(+0.13%) |
Feb 07, 2012 | 6.230 | 6.313 | 6.224 | 6.251 | 88,492 | +0.02(+0.33%) |
Feb 06, 2012 | 6.160 | 6.243 | 6.156 | 6.230 | 41,942 | +0.02(+0.40%) |
Feb 03, 2012 | 6.214 | 6.230 | 6.143 | 6.206 | 91,493 | +0.02(+0.33%) |
Feb 02, 2012 | 6.177 | 6.210 | 6.094 | 6.185 | 37,954 | +0.00(+0.07%) |
Feb 01, 2012 | 6.177 | 6.251 | 6.172 | 6.181 | 52,901 | +0.01(+0.13%) |
Jan 31, 2012 | 6.181 | 6.197 | 6.123 | 6.172 | 38,695 | +0.08(+1.36%) |
Jan 30, 2012 | 6.106 | 6.122 | 6.085 | 6.090 | 52,570 | -0.07(-1.21%) |
Jan 27, 2012 | 6.193 | 6.193 | 6.147 | 6.164 | 31,509 | -0.02(-0.27%) |
Jan 26, 2012 | 6.119 | 6.181 | 6.110 | 6.181 | 74,460 | +0.07(+1.15%) |
Jan 25, 2012 | 6.069 | 6.118 | 6.052 | 6.110 | 122,056 | +0.02(+0.41%) |
Jan 24, 2012 | 6.123 | 6.143 | 6.040 | 6.085 | 75,266 | -0.05(-0.81%) |
Jan 23, 2012 | 6.148 | 6.148 | 6.061 | 6.135 | 60,037 | +0.01(+0.20%) |
Jan 20, 2012 | 6.069 | 6.197 | 6.052 | 6.123 | 64,553 | +0.05(+0.77%) |
Jan 19, 2012 | 5.948 | 6.134 | 5.932 | 6.076 | 137,259 | +0.12(+2.07%) |
Jan 18, 2012 | 5.994 | 6.010 | 5.936 | 5.952 | 76,368 | -0.07(-1.23%) |
Jan 17, 2012 | 6.076 | 6.082 | 5.928 | 6.027 | 135,161 | -0.03(-0.46%) |
Jan 13, 2012 | 6.051 | 6.092 | 6.051 | 6.055 | 54,424 | -0.02(-0.28%) |
Jan 12, 2012 | 6.031 | 6.092 | 5.973 | 6.072 | 50,227 | +0.02(+0.41%) |
Jan 11, 2012 | 5.981 | 6.051 | 5.981 | 6.047 | 98,508 | +0.02(+0.41%) |
Jan 10, 2012 | 6.014 | 6.031 | 5.970 | 6.022 | 64,775 | +0.06(+1.04%) |
Jan 09, 2012 | 5.911 | 5.961 | 5.907 | 5.961 | 53,460 | +0.05(+0.84%) |
Jan 06, 2012 | 5.957 | 5.961 | 5.907 | 5.911 | 31,402 | -0.04(-0.62%) |
Jan 05, 2012 | 5.895 | 5.952 | 5.891 | 5.948 | 94,480 | +0.08(+1.40%) |