Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.875 | 7.022 | 6.856 | 6.979 | 6,648,238 | +0.18(+2.63%) |
Mar 29, 2012 | 6.682 | 6.817 | 6.556 | 6.800 | 2,275,582 | +0.02(+0.28%) |
Mar 28, 2012 | 6.831 | 6.832 | 6.593 | 6.780 | 2,874,985 | -0.05(-0.74%) |
Mar 27, 2012 | 6.868 | 6.953 | 6.791 | 6.831 | 3,540,278 | +0.02(+0.27%) |
Mar 26, 2012 | 6.774 | 6.869 | 6.702 | 6.813 | 2,684,727 | +0.20(+3.08%) |
Mar 23, 2012 | 6.476 | 6.689 | 6.407 | 6.609 | 2,311,723 | +0.12(+1.79%) |
Mar 22, 2012 | 6.636 | 6.636 | 6.352 | 6.493 | 3,196,876 | -0.26(-3.87%) |
Mar 21, 2012 | 6.818 | 6.854 | 6.751 | 6.755 | 1,945,276 | -0.04(-0.57%) |
Mar 20, 2012 | 6.695 | 6.863 | 6.695 | 6.794 | 2,327,482 | -0.04(-0.54%) |
Mar 19, 2012 | 6.695 | 6.922 | 6.599 | 6.830 | 3,876,984 | +0.15(+2.28%) |
Mar 16, 2012 | 6.585 | 6.691 | 6.553 | 6.678 | 4,706,718 | +0.12(+1.80%) |
Mar 15, 2012 | 6.600 | 6.635 | 6.486 | 6.560 | 3,302,603 | -0.02(-0.37%) |
Mar 14, 2012 | 6.678 | 6.720 | 6.469 | 6.584 | 3,284,208 | -0.06(-0.95%) |
Mar 13, 2012 | 6.357 | 6.679 | 6.341 | 6.647 | 6,861,099 | +0.40(+6.38%) |
Mar 12, 2012 | 6.164 | 6.320 | 6.152 | 6.248 | 1,938,492 | +0.11(+1.81%) |
Mar 09, 2012 | 6.068 | 6.196 | 6.016 | 6.137 | 2,254,720 | +0.09(+1.51%) |
Mar 08, 2012 | 6.186 | 6.186 | 5.989 | 6.046 | 2,209,545 | -0.08(-1.34%) |
Mar 07, 2012 | 6.117 | 6.143 | 5.925 | 6.128 | 1,550,839 | +0.09(+1.47%) |
Mar 06, 2012 | 6.071 | 6.223 | 6.006 | 6.040 | 3,498,445 | -0.24(-3.88%) |
Mar 05, 2012 | 6.073 | 6.289 | 6.020 | 6.284 | 3,182,964 | +0.17(+2.81%) |
Mar 02, 2012 | 6.086 | 6.208 | 6.049 | 6.112 | 1,596,869 | -0.03(-0.50%) |
Mar 01, 2012 | 6.068 | 6.184 | 6.043 | 6.143 | 2,320,050 | +0.10(+1.74%) |
Feb 29, 2012 | 6.117 | 6.240 | 6.001 | 6.038 | 3,068,762 | -0.06(-0.95%) |
Feb 28, 2012 | 6.244 | 6.271 | 6.050 | 6.096 | 2,077,341 | -0.12(-1.98%) |
Feb 27, 2012 | 6.098 | 6.276 | 5.981 | 6.219 | 2,289,179 | -0.02(-0.36%) |
Feb 24, 2012 | 6.272 | 6.306 | 6.124 | 6.241 | 2,447,475 | +0.02(+0.28%) |
Feb 23, 2012 | 5.961 | 6.231 | 5.961 | 6.224 | 2,652,116 | +0.24(+3.98%) |
Feb 22, 2012 | 6.116 | 6.210 | 5.975 | 5.986 | 3,342,843 | -0.16(-2.66%) |
Feb 21, 2012 | 6.499 | 6.499 | 6.080 | 6.150 | 3,790,694 | -0.30(-4.71%) |
Feb 17, 2012 | 6.505 | 6.506 | 6.321 | 6.454 | 1,888,942 | +0.01(+0.21%) |
Feb 16, 2012 | 6.234 | 6.474 | 6.234 | 6.441 | 2,252,911 | +0.18(+2.94%) |
Feb 15, 2012 | 6.392 | 6.426 | 6.178 | 6.256 | 2,119,449 | -0.09(-1.46%) |
Feb 14, 2012 | 6.561 | 6.564 | 6.233 | 6.349 | 2,230,653 | -0.22(-3.42%) |
Feb 13, 2012 | 6.576 | 6.606 | 6.452 | 6.574 | 1,504,818 | +0.22(+3.44%) |
Feb 10, 2012 | 6.370 | 6.485 | 6.306 | 6.355 | 2,075,965 | -0.19(-2.92%) |
Feb 09, 2012 | 6.718 | 6.760 | 6.435 | 6.546 | 2,270,667 | -0.16(-2.37%) |
Feb 08, 2012 | 6.685 | 6.779 | 6.560 | 6.705 | 2,639,581 | +0.03(+0.52%) |
Feb 07, 2012 | 6.687 | 6.739 | 6.623 | 6.670 | 1,501,023 | -0.03(-0.47%) |
Feb 06, 2012 | 6.713 | 6.772 | 6.600 | 6.702 | 1,559,107 | -0.08(-1.13%) |
Feb 03, 2012 | 6.680 | 6.785 | 6.593 | 6.778 | 3,757,405 | +0.28(+4.24%) |
Feb 02, 2012 | 6.485 | 6.512 | 6.412 | 6.503 | 2,765,689 | +0.03(+0.39%) |
Feb 01, 2012 | 6.441 | 6.489 | 6.355 | 6.477 | 3,085,820 | +0.20(+3.13%) |
Jan 31, 2012 | 6.307 | 6.326 | 6.154 | 6.281 | 2,438,735 | +0.10(+1.70%) |
Jan 30, 2012 | 6.171 | 6.243 | 6.093 | 6.176 | 3,398,105 | -0.17(-2.71%) |
Jan 27, 2012 | 6.255 | 6.390 | 6.174 | 6.348 | 3,162,043 | +0.04(+0.56%) |
Jan 26, 2012 | 6.287 | 6.407 | 6.241 | 6.312 | 4,829,434 | +0.14(+2.24%) |
Jan 25, 2012 | 5.946 | 6.208 | 5.878 | 6.174 | 3,501,011 | +0.22(+3.67%) |
Jan 24, 2012 | 5.747 | 5.965 | 5.718 | 5.955 | 3,566,026 | +0.13(+2.15%) |
Jan 23, 2012 | 5.753 | 5.898 | 5.714 | 5.830 | 3,791,569 | +0.07(+1.15%) |
Jan 20, 2012 | 5.630 | 5.767 | 5.543 | 5.764 | 3,839,340 | +0.11(+2.03%) |
Jan 19, 2012 | 5.635 | 5.702 | 5.558 | 5.649 | 3,296,606 | +0.08(+1.35%) |
Jan 18, 2012 | 5.471 | 5.635 | 5.462 | 5.574 | 3,427,924 | +0.11(+1.99%) |
Jan 17, 2012 | 5.459 | 5.576 | 5.403 | 5.465 | 3,299,968 | +0.13(+2.46%) |
Jan 13, 2012 | 5.187 | 5.337 | 5.135 | 5.334 | 3,803,652 | +0.03(+0.50%) |
Jan 12, 2012 | 5.400 | 5.442 | 5.203 | 5.307 | 3,479,863 | -0.12(-2.19%) |
Jan 11, 2012 | 5.262 | 5.448 | 5.236 | 5.426 | 2,635,452 | +0.10(+1.91%) |
Jan 10, 2012 | 5.291 | 5.409 | 5.291 | 5.325 | 2,740,805 | +0.18(+3.58%) |
Jan 09, 2012 | 5.242 | 5.242 | 5.098 | 5.141 | 1,973,944 | -0.03(-0.65%) |
Jan 06, 2012 | 5.289 | 5.329 | 5.119 | 5.174 | 2,450,129 | -0.08(-1.53%) |
Jan 05, 2012 | 5.107 | 5.276 | 4.979 | 5.255 | 3,414,612 | +0.16(+3.13%) |