Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.594 | 6.645 | 6.594 | 6.640 | 2,254,897 | +0.05(+0.77%) |
Mar 29, 2012 | 6.553 | 6.589 | 6.503 | 6.589 | 2,149,456 | +0.01(+0.15%) |
Mar 28, 2012 | 6.594 | 6.619 | 6.548 | 6.579 | 2,266,955 | -0.02(-0.23%) |
Mar 27, 2012 | 6.634 | 6.655 | 6.594 | 6.594 | 3,307,574 | -0.04(-0.61%) |
Mar 26, 2012 | 6.614 | 6.695 | 6.614 | 6.634 | 5,042,842 | +0.10(+1.47%) |
Mar 23, 2012 | 6.579 | 6.589 | 6.533 | 6.538 | 3,847,509 | -0.03(-0.46%) |
Mar 22, 2012 | 6.629 | 6.629 | 6.553 | 6.569 | 3,495,096 | -0.07(-1.07%) |
Mar 21, 2012 | 6.695 | 6.705 | 6.629 | 6.640 | 4,315,661 | -0.29(-4.24%) |
Mar 20, 2012 | 6.893 | 6.944 | 6.863 | 6.934 | 6,404,085 | +0.04(+0.59%) |
Mar 19, 2012 | 6.893 | 6.908 | 6.847 | 6.893 | 5,181,892 | +0.03(+0.37%) |
Mar 16, 2012 | 6.944 | 6.964 | 6.868 | 6.868 | 5,449,332 | -0.07(-0.95%) |
Mar 15, 2012 | 6.873 | 6.964 | 6.873 | 6.934 | 3,837,750 | +0.07(+1.03%) |
Mar 14, 2012 | 6.964 | 6.969 | 6.842 | 6.863 | 5,376,064 | -0.08(-1.17%) |
Mar 13, 2012 | 6.974 | 6.979 | 6.908 | 6.944 | 4,479,075 | +0.00(+0.00%) |
Mar 12, 2012 | 6.918 | 6.964 | 6.908 | 6.944 | 3,591,713 | +0.05(+0.66%) |
Mar 09, 2012 | 6.913 | 6.924 | 6.878 | 6.898 | 3,568,782 | +0.01(+0.07%) |
Mar 08, 2012 | 6.898 | 6.898 | 6.837 | 6.893 | 4,087,367 | +0.01(+0.15%) |
Mar 07, 2012 | 6.842 | 6.898 | 6.802 | 6.883 | 5,258,559 | +0.06(+0.89%) |
Mar 06, 2012 | 6.863 | 6.908 | 6.807 | 6.822 | 4,453,214 | -0.08(-1.18%) |
Mar 05, 2012 | 6.878 | 6.918 | 6.847 | 6.903 | 3,297,754 | +0.02(+0.22%) |
Mar 02, 2012 | 6.837 | 6.898 | 6.827 | 6.888 | 5,216,039 | +0.07(+0.97%) |
Mar 01, 2012 | 6.894 | 6.898 | 6.822 | 6.822 | 3,742,200 | -0.06(-0.88%) |
Feb 29, 2012 | 6.924 | 6.949 | 6.847 | 6.883 | 9,865,364 | -0.03(-0.44%) |
Feb 28, 2012 | 6.893 | 6.944 | 6.863 | 6.913 | 3,896,405 | +0.01(+0.15%) |
Feb 27, 2012 | 6.883 | 6.903 | 6.847 | 6.903 | 3,463,481 | +0.01(+0.15%) |
Feb 24, 2012 | 6.924 | 6.924 | 6.873 | 6.893 | 2,050,448 | -0.01(-0.07%) |
Feb 23, 2012 | 6.837 | 6.918 | 6.837 | 6.898 | 6,368,236 | +0.08(+1.19%) |
Feb 22, 2012 | 6.939 | 6.949 | 6.812 | 6.817 | 2,678,347 | -0.11(-1.61%) |
Feb 21, 2012 | 6.929 | 6.944 | 6.893 | 6.929 | 2,832,453 | +0.03(+0.44%) |
Feb 17, 2012 | 6.873 | 6.913 | 6.853 | 6.898 | 3,152,969 | +0.03(+0.37%) |
Feb 16, 2012 | 6.817 | 6.883 | 6.812 | 6.873 | 2,135,409 | +0.06(+0.89%) |
Feb 15, 2012 | 6.822 | 6.873 | 6.802 | 6.812 | 2,638,877 | +0.00(+0.00%) |
Feb 14, 2012 | 6.822 | 6.837 | 6.797 | 6.812 | 2,492,626 | +0.00(+0.00%) |
Feb 13, 2012 | 6.797 | 6.832 | 6.776 | 6.812 | 3,010,467 | +0.04(+0.60%) |
Feb 10, 2012 | 6.787 | 6.802 | 6.736 | 6.771 | 2,821,422 | -0.02(-0.22%) |
Feb 09, 2012 | 6.812 | 6.817 | 6.766 | 6.787 | 2,227,992 | +0.01(+0.07%) |
Feb 08, 2012 | 6.807 | 6.807 | 6.741 | 6.782 | 5,593,735 | +0.01(+0.15%) |
Feb 07, 2012 | 6.746 | 6.797 | 6.736 | 6.771 | 5,173,763 | -0.01(-0.15%) |
Feb 06, 2012 | 6.837 | 6.837 | 6.746 | 6.782 | 4,625,171 | -0.06(-0.82%) |
Feb 03, 2012 | 6.883 | 6.888 | 6.822 | 6.837 | 5,019,124 | -0.04(-0.59%) |
Feb 02, 2012 | 6.893 | 6.924 | 6.873 | 6.878 | 5,461,778 | -0.01(-0.15%) |
Feb 01, 2012 | 6.888 | 6.888 | 6.827 | 6.888 | 6,493,101 | +0.04(+0.59%) |
Jan 31, 2012 | 6.797 | 6.868 | 6.787 | 6.847 | 6,391,826 | +0.08(+1.20%) |
Jan 30, 2012 | 6.766 | 6.797 | 6.751 | 6.766 | 7,102,785 | +0.03(+0.45%) |
Jan 27, 2012 | 6.771 | 6.807 | 6.726 | 6.736 | 42,267,148 | -0.24(-3.42%) |
Jan 26, 2012 | 6.959 | 7.076 | 6.949 | 6.974 | 3,601,545 | +0.05(+0.73%) |
Jan 25, 2012 | 6.893 | 6.951 | 6.827 | 6.924 | 1,670,333 | +0.04(+0.52%) |
Jan 24, 2012 | 6.822 | 6.898 | 6.813 | 6.888 | 1,097,420 | +0.05(+0.67%) |
Jan 23, 2012 | 6.837 | 6.858 | 6.802 | 6.842 | 1,534,615 | -0.01(-0.07%) |
Jan 20, 2012 | 6.863 | 6.868 | 6.822 | 6.847 | 1,374,142 | -0.01(-0.07%) |
Jan 19, 2012 | 6.847 | 6.873 | 6.812 | 6.853 | 1,434,664 | +0.01(+0.15%) |
Jan 18, 2012 | 6.812 | 6.847 | 6.807 | 6.842 | 1,202,509 | +0.03(+0.45%) |
Jan 17, 2012 | 6.822 | 6.832 | 6.776 | 6.812 | 1,245,931 | +0.04(+0.52%) |
Jan 13, 2012 | 6.776 | 6.822 | 6.731 | 6.776 | 1,580,670 | -0.01(-0.07%) |
Jan 12, 2012 | 6.716 | 6.797 | 6.690 | 6.782 | 2,335,243 | +0.08(+1.13%) |
Jan 11, 2012 | 6.766 | 6.766 | 6.700 | 6.705 | 1,254,180 | -0.06(-0.90%) |
Jan 10, 2012 | 6.766 | 6.797 | 6.756 | 6.766 | 1,223,990 | +0.03(+0.38%) |
Jan 09, 2012 | 6.756 | 6.766 | 6.721 | 6.741 | 823,649 | +0.01(+0.08%) |
Jan 06, 2012 | 6.634 | 6.746 | 6.614 | 6.736 | 1,496,123 | +0.12(+1.76%) |
Jan 05, 2012 | 6.690 | 6.736 | 6.599 | 6.619 | 1,884,855 | -0.07(-1.06%) |