Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.605 | 5.631 | 5.521 | 5.556 | 99,584 | -0.02(-0.29%) |
Mar 29, 2012 | 5.624 | 5.637 | 5.423 | 5.572 | 283,209 | -0.10(-1.83%) |
Mar 28, 2012 | 5.741 | 5.741 | 5.605 | 5.676 | 113,186 | -0.05(-0.90%) |
Mar 27, 2012 | 5.838 | 5.838 | 5.708 | 5.728 | 154,452 | -0.10(-1.67%) |
Mar 26, 2012 | 5.825 | 5.883 | 5.760 | 5.825 | 145,926 | +0.05(+0.90%) |
Mar 23, 2012 | 5.819 | 5.819 | 5.689 | 5.773 | 198,113 | -0.04(-0.67%) |
Mar 22, 2012 | 5.929 | 5.974 | 5.760 | 5.812 | 118,888 | -0.16(-2.61%) |
Mar 21, 2012 | 6.032 | 6.056 | 5.955 | 5.968 | 40,644 | -0.06(-0.97%) |
Mar 20, 2012 | 6.019 | 6.058 | 6.000 | 6.026 | 43,074 | -0.05(-0.75%) |
Mar 19, 2012 | 5.974 | 6.091 | 5.968 | 6.071 | 154,546 | +0.08(+1.30%) |
Mar 16, 2012 | 6.058 | 6.078 | 5.974 | 5.993 | 174,188 | -0.06(-1.07%) |
Mar 15, 2012 | 6.045 | 6.117 | 5.929 | 6.058 | 146,797 | +0.03(+0.43%) |
Mar 14, 2012 | 6.142 | 6.142 | 6.026 | 6.032 | 82,837 | -0.12(-2.00%) |
Mar 13, 2012 | 6.155 | 6.155 | 6.091 | 6.155 | 114,867 | +0.02(+0.32%) |
Mar 12, 2012 | 6.175 | 6.175 | 6.097 | 6.136 | 158,014 | -0.05(-0.84%) |
Mar 09, 2012 | 6.175 | 6.233 | 6.097 | 6.188 | 152,388 | +0.00(+0.00%) |
Mar 08, 2012 | 6.220 | 6.220 | 6.091 | 6.188 | 157,208 | +0.01(+0.10%) |
Mar 07, 2012 | 6.091 | 6.181 | 6.000 | 6.181 | 126,212 | +0.10(+1.71%) |
Mar 06, 2012 | 6.110 | 6.110 | 5.974 | 6.078 | 173,272 | -0.08(-1.26%) |
Mar 05, 2012 | 6.084 | 6.214 | 5.993 | 6.155 | 110,371 | +0.08(+1.39%) |
Mar 02, 2012 | 5.961 | 6.220 | 5.929 | 6.071 | 263,680 | +0.12(+1.96%) |
Mar 01, 2012 | 5.695 | 6.091 | 5.527 | 5.955 | 434,567 | +0.57(+10.59%) |
Feb 29, 2012 | 5.618 | 5.689 | 5.384 | 5.384 | 163,317 | -0.20(-3.60%) |
Feb 28, 2012 | 5.695 | 5.767 | 5.579 | 5.585 | 67,331 | -0.09(-1.60%) |
Feb 27, 2012 | 5.637 | 5.767 | 5.533 | 5.676 | 41,496 | +0.01(+0.23%) |
Feb 24, 2012 | 5.831 | 5.831 | 5.650 | 5.663 | 50,333 | -0.16(-2.78%) |
Feb 23, 2012 | 5.611 | 5.831 | 5.488 | 5.825 | 65,955 | +0.25(+4.41%) |
Feb 22, 2012 | 5.572 | 5.741 | 5.566 | 5.579 | 116,851 | +0.01(+0.23%) |
Feb 21, 2012 | 5.689 | 5.747 | 5.533 | 5.566 | 99,751 | -0.12(-2.16%) |
Feb 17, 2012 | 5.812 | 5.812 | 5.631 | 5.689 | 159,627 | -0.09(-1.57%) |
Feb 16, 2012 | 5.384 | 5.806 | 5.371 | 5.780 | 197,623 | +0.38(+7.08%) |
Feb 15, 2012 | 5.533 | 5.618 | 5.384 | 5.397 | 94,454 | -0.12(-2.23%) |
Feb 14, 2012 | 5.799 | 5.812 | 5.456 | 5.520 | 223,128 | -0.32(-5.44%) |
Feb 13, 2012 | 5.780 | 5.844 | 5.702 | 5.838 | 110,976 | +0.10(+1.81%) |
Feb 10, 2012 | 5.669 | 5.786 | 5.637 | 5.734 | 122,858 | -0.03(-0.56%) |
Feb 09, 2012 | 5.760 | 5.793 | 5.637 | 5.767 | 90,833 | +0.03(+0.57%) |
Feb 08, 2012 | 5.540 | 5.741 | 5.540 | 5.734 | 146,781 | +0.08(+1.37%) |
Feb 07, 2012 | 5.759 | 5.778 | 5.631 | 5.657 | 182,597 | -0.12(-2.11%) |
Feb 06, 2012 | 5.855 | 5.868 | 5.733 | 5.778 | 108,953 | -0.12(-1.96%) |
Feb 03, 2012 | 5.881 | 5.945 | 5.791 | 5.894 | 118,965 | +0.12(+2.00%) |
Feb 02, 2012 | 5.984 | 5.984 | 5.714 | 5.778 | 195,763 | -0.17(-2.80%) |
Feb 01, 2012 | 5.785 | 5.990 | 5.689 | 5.945 | 139,798 | +0.19(+3.34%) |
Jan 31, 2012 | 5.740 | 5.817 | 5.637 | 5.753 | 92,565 | +0.06(+1.01%) |
Jan 30, 2012 | 5.766 | 5.772 | 5.682 | 5.695 | 89,153 | -0.12(-2.09%) |
Jan 27, 2012 | 5.676 | 5.881 | 5.676 | 5.817 | 100,860 | +0.15(+2.60%) |
Jan 26, 2012 | 5.849 | 5.849 | 5.657 | 5.669 | 198,023 | -0.16(-2.75%) |
Jan 25, 2012 | 5.868 | 5.913 | 5.785 | 5.830 | 131,540 | -0.04(-0.76%) |
Jan 24, 2012 | 5.855 | 5.932 | 5.849 | 5.875 | 108,824 | -0.01(-0.11%) |
Jan 23, 2012 | 6.003 | 6.025 | 5.836 | 5.881 | 152,358 | -0.14(-2.34%) |
Jan 20, 2012 | 6.061 | 6.118 | 5.971 | 6.022 | 96,862 | -0.06(-1.05%) |
Jan 19, 2012 | 6.061 | 6.189 | 6.028 | 6.086 | 148,555 | +0.03(+0.53%) |
Jan 18, 2012 | 6.125 | 6.145 | 5.977 | 6.054 | 218,786 | -0.08(-1.26%) |
Jan 17, 2012 | 6.221 | 6.221 | 6.067 | 6.131 | 223,261 | -0.04(-0.73%) |
Jan 13, 2012 | 6.227 | 6.247 | 6.061 | 6.176 | 196,134 | -0.11(-1.73%) |
Jan 12, 2012 | 6.247 | 6.311 | 6.163 | 6.285 | 197,588 | +0.03(+0.41%) |
Jan 11, 2012 | 6.253 | 6.266 | 6.144 | 6.259 | 145,568 | -0.03(-0.41%) |
Jan 10, 2012 | 6.157 | 6.291 | 5.971 | 6.285 | 233,669 | +0.22(+3.59%) |
Jan 09, 2012 | 6.253 | 6.272 | 5.990 | 6.067 | 223,610 | -0.15(-2.47%) |
Jan 06, 2012 | 6.157 | 6.266 | 6.099 | 6.221 | 113,291 | +0.04(+0.73%) |
Jan 05, 2012 | 6.138 | 6.247 | 6.061 | 6.176 | 109,874 | -0.01(-0.21%) |