Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.395 | 6.417 | 6.269 | 6.341 | 19,259,484 | -0.04(-0.57%) |
Mar 29, 2012 | 6.334 | 6.384 | 6.250 | 6.377 | 19,666,196 | -0.05(-0.73%) |
Mar 28, 2012 | 6.544 | 6.544 | 6.388 | 6.424 | 19,285,126 | -0.14(-2.10%) |
Mar 27, 2012 | 6.587 | 6.660 | 6.548 | 6.562 | 12,256,203 | -0.07(-1.09%) |
Mar 26, 2012 | 6.616 | 6.649 | 6.566 | 6.634 | 11,950,387 | +0.08(+1.27%) |
Mar 23, 2012 | 6.464 | 6.569 | 6.428 | 6.551 | 20,384,970 | +0.12(+1.80%) |
Mar 22, 2012 | 6.428 | 6.464 | 6.341 | 6.435 | 28,787,322 | -0.03(-0.50%) |
Mar 21, 2012 | 6.464 | 6.504 | 6.410 | 6.468 | 20,302,954 | -0.01(-0.11%) |
Mar 20, 2012 | 6.479 | 6.499 | 6.435 | 6.475 | 23,322,450 | -0.11(-1.60%) |
Mar 19, 2012 | 6.616 | 6.682 | 6.573 | 6.580 | 16,113,279 | -0.11(-1.63%) |
Mar 16, 2012 | 6.678 | 6.729 | 6.663 | 6.689 | 12,671,043 | +0.03(+0.49%) |
Mar 15, 2012 | 6.555 | 6.667 | 6.533 | 6.656 | 17,015,644 | +0.06(+0.93%) |
Mar 14, 2012 | 6.609 | 6.634 | 6.515 | 6.595 | 17,666,100 | -0.08(-1.14%) |
Mar 13, 2012 | 6.529 | 6.682 | 6.519 | 6.671 | 19,122,572 | +0.17(+2.68%) |
Mar 12, 2012 | 6.519 | 6.522 | 6.413 | 6.497 | 16,258,997 | -0.11(-1.70%) |
Mar 09, 2012 | 6.566 | 6.656 | 6.551 | 6.609 | 19,362,410 | +0.01(+0.11%) |
Mar 08, 2012 | 6.558 | 6.616 | 6.548 | 6.602 | 23,233,006 | +0.13(+2.02%) |
Mar 07, 2012 | 6.388 | 6.491 | 6.366 | 6.471 | 27,101,362 | +0.09(+1.42%) |
Mar 06, 2012 | 6.457 | 6.479 | 6.345 | 6.381 | 19,400,486 | -0.22(-3.35%) |
Mar 05, 2012 | 6.689 | 6.700 | 6.573 | 6.602 | 13,118,830 | -0.11(-1.62%) |
Mar 02, 2012 | 6.725 | 6.812 | 6.698 | 6.711 | 23,829,848 | -0.01(-0.17%) |
Mar 01, 2012 | 6.642 | 6.765 | 6.635 | 6.722 | 18,997,928 | +0.15(+2.32%) |
Feb 29, 2012 | 6.602 | 6.686 | 6.505 | 6.570 | 23,384,664 | -0.01(-0.11%) |
Feb 28, 2012 | 6.523 | 6.592 | 6.480 | 6.577 | 23,497,890 | +0.16(+2.43%) |
Feb 27, 2012 | 6.410 | 6.465 | 6.371 | 6.421 | 22,799,870 | -0.06(-0.95%) |
Feb 24, 2012 | 6.472 | 6.512 | 6.429 | 6.483 | 14,021,902 | +0.01(+0.17%) |
Feb 23, 2012 | 6.544 | 6.552 | 6.443 | 6.472 | 19,549,204 | -0.11(-1.60%) |
Feb 22, 2012 | 6.660 | 6.675 | 6.519 | 6.577 | 20,288,662 | -0.06(-0.93%) |
Feb 21, 2012 | 6.664 | 6.664 | 6.548 | 6.639 | 19,777,910 | +0.07(+1.10%) |
Feb 17, 2012 | 6.548 | 6.573 | 6.505 | 6.566 | 18,330,134 | +0.00(+0.00%) |
Feb 16, 2012 | 6.360 | 6.566 | 6.345 | 6.566 | 21,652,344 | +0.12(+1.80%) |
Feb 15, 2012 | 6.559 | 6.577 | 6.418 | 6.450 | 30,950,598 | -0.15(-2.30%) |
Feb 14, 2012 | 6.584 | 6.602 | 6.512 | 6.602 | 23,342,880 | -0.04(-0.60%) |
Feb 13, 2012 | 6.617 | 6.646 | 6.582 | 6.642 | 26,093,802 | +0.07(+1.12%) |
Feb 10, 2012 | 6.525 | 6.569 | 6.493 | 6.569 | 20,439,744 | -0.08(-1.14%) |
Feb 09, 2012 | 6.681 | 6.713 | 6.587 | 6.645 | 28,022,068 | -0.06(-0.92%) |
Feb 08, 2012 | 6.746 | 6.782 | 6.665 | 6.706 | 19,865,436 | -0.01(-0.22%) |
Feb 07, 2012 | 6.706 | 6.757 | 6.605 | 6.721 | 20,596,332 | +0.04(+0.54%) |
Feb 06, 2012 | 6.663 | 6.704 | 6.634 | 6.684 | 12,330,542 | -0.04(-0.59%) |
Feb 03, 2012 | 6.674 | 6.731 | 6.641 | 6.724 | 22,682,004 | +0.11(+1.64%) |
Feb 02, 2012 | 6.565 | 6.655 | 6.529 | 6.616 | 22,179,050 | +0.03(+0.38%) |
Feb 01, 2012 | 6.475 | 6.616 | 6.446 | 6.591 | 48,871,752 | +0.13(+1.96%) |
Jan 31, 2012 | 6.536 | 6.594 | 6.446 | 6.464 | 40,604,616 | -0.25(-3.72%) |
Jan 30, 2012 | 6.681 | 6.724 | 6.594 | 6.714 | 23,639,662 | -0.14(-2.11%) |
Jan 27, 2012 | 6.815 | 6.903 | 6.804 | 6.858 | 26,231,690 | +0.04(+0.64%) |
Jan 26, 2012 | 6.858 | 6.902 | 6.741 | 6.815 | 29,068,828 | -0.04(-0.58%) |
Jan 25, 2012 | 6.674 | 6.871 | 6.620 | 6.855 | 17,663,482 | +0.14(+2.10%) |
Jan 24, 2012 | 6.547 | 6.724 | 6.526 | 6.714 | 22,901,954 | +0.01(+0.22%) |
Jan 23, 2012 | 6.598 | 6.710 | 6.573 | 6.699 | 22,012,770 | +0.03(+0.43%) |
Jan 20, 2012 | 6.634 | 6.670 | 6.582 | 6.670 | 20,299,622 | +0.03(+0.38%) |
Jan 19, 2012 | 6.551 | 6.652 | 6.540 | 6.645 | 43,650,856 | +0.07(+0.99%) |
Jan 18, 2012 | 6.388 | 6.583 | 6.381 | 6.580 | 20,011,532 | +0.23(+3.64%) |
Jan 17, 2012 | 6.489 | 6.529 | 6.341 | 6.348 | 27,567,996 | +0.00(+0.00%) |
Jan 13, 2012 | 6.327 | 6.381 | 6.276 | 6.348 | 20,111,990 | -0.12(-1.90%) |
Jan 12, 2012 | 6.450 | 6.489 | 6.413 | 6.471 | 17,925,286 | +0.04(+0.56%) |
Jan 11, 2012 | 6.352 | 6.446 | 6.338 | 6.435 | 12,343,589 | +0.04(+0.62%) |
Jan 10, 2012 | 6.421 | 6.497 | 6.390 | 6.395 | 25,900,660 | +0.10(+1.55%) |
Jan 09, 2012 | 6.233 | 6.309 | 6.200 | 6.298 | 24,475,828 | +0.11(+1.75%) |
Jan 06, 2012 | 6.186 | 6.218 | 6.117 | 6.189 | 19,943,154 | +0.02(+0.29%) |
Jan 05, 2012 | 6.099 | 6.182 | 5.987 | 6.171 | 22,361,396 | -0.02(-0.29%) |