Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.640 | 6.659 | 6.490 | 6.530 | 48,085 | -0.04(-0.61%) |
Mar 29, 2012 | 6.440 | 6.650 | 6.340 | 6.570 | 61,038 | +0.06(+0.92%) |
Mar 28, 2012 | 6.610 | 6.652 | 6.340 | 6.510 | 125,011 | -0.09(-1.36%) |
Mar 27, 2012 | 7.390 | 7.440 | 6.510 | 6.600 | 491,548 | -0.40(-5.71%) |
Mar 26, 2012 | 6.800 | 7.020 | 6.700 | 7.000 | 191,560 | +0.26(+3.86%) |
Mar 23, 2012 | 6.560 | 6.770 | 6.548 | 6.740 | 77,718 | +0.20(+3.06%) |
Mar 22, 2012 | 6.500 | 6.570 | 6.452 | 6.540 | 37,921 | -0.03(-0.46%) |
Mar 21, 2012 | 6.560 | 6.659 | 6.495 | 6.570 | 54,403 | +0.04(+0.61%) |
Mar 20, 2012 | 6.640 | 6.640 | 6.410 | 6.530 | 68,586 | -0.14(-2.10%) |
Mar 19, 2012 | 6.510 | 6.740 | 6.440 | 6.670 | 71,292 | +0.15(+2.30%) |
Mar 16, 2012 | 6.620 | 6.620 | 6.500 | 6.520 | 72,469 | -0.07(-1.06%) |
Mar 15, 2012 | 6.510 | 6.600 | 6.430 | 6.590 | 68,253 | +0.10(+1.54%) |
Mar 14, 2012 | 6.480 | 6.605 | 6.480 | 6.490 | 60,768 | -0.01(-0.15%) |
Mar 13, 2012 | 6.510 | 6.510 | 6.320 | 6.500 | 86,195 | +0.07(+1.09%) |
Mar 12, 2012 | 6.290 | 6.487 | 6.230 | 6.430 | 59,447 | +0.12(+1.90%) |
Mar 09, 2012 | 6.320 | 6.460 | 6.200 | 6.310 | 76,273 | -0.04(-0.63%) |
Mar 08, 2012 | 6.090 | 6.400 | 6.010 | 6.350 | 80,601 | +0.28(+4.61%) |
Mar 07, 2012 | 6.070 | 6.100 | 6.000 | 6.070 | 28,954 | +0.04(+0.66%) |
Mar 06, 2012 | 6.150 | 6.260 | 6.030 | 6.030 | 41,448 | -0.21(-3.37%) |
Mar 05, 2012 | 6.080 | 6.320 | 6.000 | 6.240 | 156,648 | +0.14(+2.30%) |
Mar 02, 2012 | 6.170 | 6.220 | 5.980 | 6.100 | 110,374 | -0.07(-1.13%) |
Mar 01, 2012 | 6.320 | 6.450 | 6.140 | 6.170 | 98,171 | -0.13(-2.06%) |
Feb 29, 2012 | 6.720 | 6.775 | 6.290 | 6.300 | 64,906 | -0.39(-5.83%) |
Feb 28, 2012 | 6.880 | 6.880 | 6.650 | 6.690 | 48,194 | -0.18(-2.62%) |
Feb 27, 2012 | 6.650 | 7.120 | 6.610 | 6.870 | 53,256 | +0.18(+2.69%) |
Feb 24, 2012 | 6.940 | 6.940 | 6.655 | 6.690 | 32,742 | -0.25(-3.60%) |
Feb 23, 2012 | 6.760 | 6.970 | 6.670 | 6.940 | 48,588 | +0.20(+2.97%) |
Feb 22, 2012 | 6.930 | 6.930 | 6.720 | 6.740 | 52,618 | -0.22(-3.16%) |
Feb 21, 2012 | 6.900 | 6.990 | 6.780 | 6.960 | 80,046 | +0.09(+1.31%) |
Feb 17, 2012 | 6.950 | 6.950 | 6.830 | 6.870 | 64,308 | -0.07(-1.01%) |
Feb 16, 2012 | 6.790 | 7.050 | 6.720 | 6.940 | 77,985 | +0.19(+2.81%) |
Feb 15, 2012 | 6.870 | 7.050 | 6.710 | 6.750 | 183,446 | -0.04(-0.59%) |
Feb 14, 2012 | 6.720 | 6.890 | 6.690 | 6.790 | 78,710 | +0.02(+0.30%) |
Feb 13, 2012 | 6.640 | 6.810 | 6.616 | 6.770 | 91,081 | +0.22(+3.36%) |
Feb 10, 2012 | 6.590 | 6.700 | 6.530 | 6.550 | 77,793 | -0.14(-2.09%) |
Feb 09, 2012 | 6.750 | 6.750 | 6.607 | 6.690 | 153,698 | -0.06(-0.89%) |
Feb 08, 2012 | 6.590 | 6.790 | 6.530 | 6.750 | 106,149 | +0.15(+2.27%) |
Feb 07, 2012 | 6.500 | 6.650 | 6.430 | 6.600 | 103,515 | +0.13(+2.01%) |
Feb 06, 2012 | 6.480 | 6.550 | 6.040 | 6.470 | 54,801 | -0.05(-0.77%) |
Feb 03, 2012 | 6.480 | 6.560 | 6.350 | 6.520 | 81,747 | +0.18(+2.84%) |
Feb 02, 2012 | 6.230 | 6.450 | 6.130 | 6.340 | 43,381 | +0.10(+1.60%) |
Feb 01, 2012 | 6.060 | 6.320 | 6.040 | 6.240 | 63,352 | +0.21(+3.48%) |
Jan 31, 2012 | 6.100 | 6.140 | 6.000 | 6.030 | 40,680 | -0.01(-0.17%) |
Jan 30, 2012 | 6.220 | 6.300 | 6.030 | 6.040 | 82,686 | -0.22(-3.51%) |
Jan 27, 2012 | 5.960 | 6.300 | 5.960 | 6.260 | 51,654 | +0.27(+4.51%) |
Jan 26, 2012 | 5.950 | 6.050 | 5.910 | 5.990 | 64,873 | +0.06(+1.01%) |
Jan 25, 2012 | 5.830 | 5.940 | 5.760 | 5.930 | 47,400 | +0.08(+1.37%) |
Jan 24, 2012 | 5.760 | 5.850 | 5.710 | 5.850 | 37,803 | +0.06(+1.04%) |
Jan 23, 2012 | 5.690 | 5.830 | 5.671 | 5.790 | 20,477 | +0.10(+1.76%) |
Jan 20, 2012 | 5.700 | 5.720 | 5.650 | 5.690 | 62,227 | -0.02(-0.35%) |
Jan 19, 2012 | 5.730 | 5.730 | 5.640 | 5.710 | 40,569 | +0.01(+0.18%) |
Jan 18, 2012 | 5.550 | 5.735 | 5.550 | 5.700 | 34,168 | +0.08(+1.42%) |
Jan 17, 2012 | 5.760 | 5.760 | 5.570 | 5.620 | 59,831 | -0.09(-1.58%) |
Jan 13, 2012 | 5.650 | 5.730 | 5.610 | 5.710 | 53,540 | -0.04(-0.70%) |
Jan 12, 2012 | 5.800 | 5.800 | 5.670 | 5.750 | 53,951 | -0.05(-0.86%) |
Jan 11, 2012 | 5.650 | 5.810 | 5.640 | 5.800 | 25,469 | +0.15(+2.65%) |
Jan 10, 2012 | 5.710 | 5.710 | 5.576 | 5.650 | 47,366 | +0.01(+0.18%) |
Jan 09, 2012 | 5.610 | 5.750 | 5.550 | 5.640 | 60,036 | +0.07(+1.26%) |
Jan 06, 2012 | 5.600 | 5.650 | 5.548 | 5.570 | 48,430 | -0.05(-0.89%) |
Jan 05, 2012 | 5.540 | 5.660 | 5.540 | 5.620 | 46,115 | +0.02(+0.36%) |