Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.645 | 6.684 | 6.427 | 6.474 | 20,842 | -0.12(-1.89%) |
Mar 29, 2012 | 6.497 | 6.622 | 6.482 | 6.598 | 10,240 | +0.05(+0.71%) |
Mar 28, 2012 | 6.669 | 6.700 | 6.482 | 6.552 | 20,553 | -0.10(-1.52%) |
Mar 27, 2012 | 6.902 | 6.949 | 6.552 | 6.653 | 14,463 | -0.24(-3.50%) |
Mar 26, 2012 | 6.824 | 6.895 | 6.723 | 6.895 | 16,949 | +0.15(+2.19%) |
Mar 23, 2012 | 6.622 | 6.817 | 6.622 | 6.747 | 32,478 | +0.14(+2.12%) |
Mar 22, 2012 | 6.505 | 6.614 | 6.482 | 6.606 | 16,262 | +0.07(+1.07%) |
Mar 21, 2012 | 6.731 | 6.731 | 6.528 | 6.536 | 10,421 | -0.16(-2.33%) |
Mar 20, 2012 | 6.653 | 6.778 | 6.552 | 6.692 | 11,249 | +0.02(+0.23%) |
Mar 19, 2012 | 6.583 | 6.739 | 6.505 | 6.676 | 29,044 | +0.10(+1.54%) |
Mar 16, 2012 | 6.708 | 6.747 | 6.575 | 6.575 | 78,144 | -0.13(-1.97%) |
Mar 15, 2012 | 6.692 | 6.708 | 6.622 | 6.708 | 9,542 | +0.02(+0.35%) |
Mar 14, 2012 | 6.778 | 6.778 | 6.560 | 6.684 | 25,372 | -0.09(-1.38%) |
Mar 13, 2012 | 6.832 | 6.832 | 6.653 | 6.778 | 24,546 | +0.02(+0.35%) |
Mar 12, 2012 | 6.754 | 6.778 | 6.614 | 6.754 | 24,904 | -0.02(-0.34%) |
Mar 09, 2012 | 6.482 | 6.778 | 6.482 | 6.778 | 48,795 | +0.27(+4.19%) |
Mar 08, 2012 | 6.357 | 6.622 | 6.263 | 6.505 | 32,498 | +0.04(+0.60%) |
Mar 07, 2012 | 6.427 | 6.700 | 6.388 | 6.466 | 15,647 | +0.09(+1.47%) |
Mar 06, 2012 | 6.412 | 6.412 | 6.349 | 6.373 | 34,847 | -0.11(-1.68%) |
Mar 05, 2012 | 6.318 | 6.482 | 6.147 | 6.482 | 9,855 | +0.15(+2.34%) |
Mar 02, 2012 | 6.513 | 6.575 | 6.295 | 6.334 | 45,154 | -0.17(-2.63%) |
Mar 01, 2012 | 6.454 | 6.591 | 6.450 | 6.505 | 46,159 | +0.08(+1.21%) |
Feb 29, 2012 | 6.497 | 6.521 | 6.412 | 6.427 | 44,869 | -0.13(-2.02%) |
Feb 28, 2012 | 6.614 | 6.614 | 6.482 | 6.560 | 8,459 | -0.05(-0.82%) |
Feb 27, 2012 | 6.489 | 6.770 | 6.489 | 6.614 | 12,677 | +0.06(+0.95%) |
Feb 24, 2012 | 6.591 | 6.598 | 6.528 | 6.552 | 10,595 | -0.08(-1.18%) |
Feb 23, 2012 | 6.528 | 6.630 | 6.505 | 6.630 | 22,548 | +0.16(+2.41%) |
Feb 22, 2012 | 6.513 | 6.521 | 6.435 | 6.474 | 22,446 | -0.02(-0.24%) |
Feb 21, 2012 | 6.544 | 6.575 | 6.482 | 6.489 | 13,118 | -0.05(-0.72%) |
Feb 17, 2012 | 6.466 | 6.552 | 6.466 | 6.536 | 36,340 | +0.07(+1.08%) |
Feb 16, 2012 | 6.373 | 6.482 | 6.326 | 6.466 | 16,664 | +0.11(+1.72%) |
Feb 15, 2012 | 6.458 | 6.458 | 6.318 | 6.357 | 47,163 | -0.08(-1.21%) |
Feb 14, 2012 | 6.521 | 6.521 | 6.279 | 6.435 | 13,626 | -0.10(-1.55%) |
Feb 13, 2012 | 6.536 | 6.591 | 6.482 | 6.536 | 13,807 | +0.05(+0.84%) |
Feb 10, 2012 | 6.521 | 6.622 | 6.458 | 6.482 | 12,250 | -0.10(-1.54%) |
Feb 09, 2012 | 6.622 | 6.700 | 6.536 | 6.583 | 19,274 | -0.03(-0.47%) |
Feb 08, 2012 | 6.575 | 6.653 | 6.575 | 6.614 | 6,887 | +0.05(+0.71%) |
Feb 07, 2012 | 6.614 | 6.708 | 6.546 | 6.567 | 87,317 | -0.05(-0.71%) |
Feb 06, 2012 | 6.606 | 6.626 | 6.521 | 6.614 | 18,855 | -0.01(-0.12%) |
Feb 03, 2012 | 6.622 | 6.641 | 6.560 | 6.622 | 111,614 | +0.00(+0.00%) |
Feb 02, 2012 | 6.622 | 6.684 | 6.489 | 6.622 | 18,271 | +0.00(+0.00%) |
Feb 01, 2012 | 6.622 | 6.665 | 6.528 | 6.622 | 88,529 | +0.02(+0.35%) |
Jan 31, 2012 | 6.630 | 6.669 | 6.486 | 6.598 | 99,926 | -0.02(-0.35%) |
Jan 30, 2012 | 6.482 | 6.723 | 6.474 | 6.622 | 31,747 | +0.12(+1.80%) |
Jan 27, 2012 | 6.645 | 6.700 | 6.388 | 6.505 | 27,319 | -0.19(-2.79%) |
Jan 26, 2012 | 6.700 | 6.735 | 6.598 | 6.692 | 30,124 | -0.01(-0.12%) |
Jan 25, 2012 | 6.692 | 6.700 | 6.528 | 6.700 | 27,935 | +0.02(+0.35%) |
Jan 24, 2012 | 6.684 | 6.778 | 6.622 | 6.676 | 56,932 | -0.03(-0.46%) |
Jan 23, 2012 | 6.809 | 6.863 | 6.575 | 6.708 | 42,869 | -0.08(-1.15%) |
Jan 20, 2012 | 6.778 | 6.817 | 6.692 | 6.785 | 47,534 | -0.03(-0.46%) |
Jan 19, 2012 | 6.926 | 6.926 | 6.762 | 6.817 | 28,536 | -0.08(-1.13%) |
Jan 18, 2012 | 6.723 | 6.895 | 6.708 | 6.895 | 42,740 | +0.15(+2.19%) |
Jan 17, 2012 | 6.715 | 6.762 | 6.513 | 6.747 | 32,329 | +0.09(+1.41%) |
Jan 13, 2012 | 6.536 | 6.723 | 6.466 | 6.653 | 32,925 | +0.04(+0.59%) |
Jan 12, 2012 | 6.583 | 6.614 | 6.474 | 6.614 | 21,905 | +0.03(+0.47%) |
Jan 11, 2012 | 6.560 | 6.598 | 6.513 | 6.583 | 8,406 | -0.03(-0.47%) |
Jan 10, 2012 | 6.614 | 6.637 | 6.341 | 6.614 | 37,426 | +0.09(+1.43%) |
Jan 09, 2012 | 6.536 | 6.575 | 6.450 | 6.521 | 25,536 | +0.02(+0.24%) |
Jan 06, 2012 | 6.248 | 6.560 | 6.225 | 6.505 | 65,870 | +0.14(+2.20%) |
Jan 05, 2012 | 6.318 | 6.396 | 6.170 | 6.365 | 52,986 | +0.07(+1.11%) |