Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.057 | 7.057 | 6.889 | 6.905 | 1,335,150 | -0.08(-1.16%) |
Mar 29, 2012 | 6.916 | 7.015 | 6.862 | 6.986 | 2,100,250 | +0.01(+0.10%) |
Mar 28, 2012 | 6.905 | 7.012 | 6.865 | 6.979 | 3,904,940 | +0.07(+1.03%) |
Mar 27, 2012 | 6.938 | 6.974 | 6.900 | 6.908 | 931,420 | -0.05(-0.66%) |
Mar 26, 2012 | 6.890 | 6.963 | 6.773 | 6.954 | 1,814,970 | +0.12(+1.73%) |
Mar 23, 2012 | 6.747 | 6.843 | 6.698 | 6.836 | 1,137,110 | +0.11(+1.62%) |
Mar 22, 2012 | 6.650 | 6.740 | 6.650 | 6.727 | 1,354,790 | +0.00(+0.00%) |
Mar 21, 2012 | 6.665 | 6.736 | 6.646 | 6.727 | 662,910 | +0.07(+1.01%) |
Mar 20, 2012 | 6.668 | 6.696 | 6.445 | 6.660 | 1,763,270 | -0.07(-1.04%) |
Mar 19, 2012 | 6.675 | 6.781 | 6.640 | 6.730 | 1,268,860 | +0.02(+0.34%) |
Mar 16, 2012 | 6.683 | 6.740 | 6.537 | 6.707 | 3,293,810 | +0.04(+0.60%) |
Mar 15, 2012 | 6.545 | 6.673 | 6.503 | 6.667 | 1,344,730 | +0.12(+1.79%) |
Mar 14, 2012 | 6.503 | 6.564 | 6.470 | 6.550 | 2,397,950 | +0.01(+0.23%) |
Mar 13, 2012 | 6.360 | 6.535 | 6.360 | 6.535 | 2,065,190 | +0.22(+3.53%) |
Mar 12, 2012 | 6.274 | 6.323 | 6.245 | 6.312 | 1,023,490 | +0.06(+0.96%) |
Mar 09, 2012 | 6.121 | 6.320 | 6.121 | 6.252 | 1,002,020 | +0.11(+1.81%) |
Mar 08, 2012 | 6.036 | 6.175 | 5.996 | 6.141 | 1,070,010 | +0.12(+2.04%) |
Mar 07, 2012 | 5.895 | 6.136 | 5.848 | 6.018 | 3,103,490 | +0.13(+2.14%) |
Mar 06, 2012 | 5.816 | 5.909 | 5.789 | 5.892 | 2,272,720 | -0.00(-0.03%) |
Mar 05, 2012 | 5.856 | 5.937 | 5.831 | 5.894 | 1,496,880 | +0.00(+0.03%) |
Mar 02, 2012 | 6.069 | 6.069 | 5.826 | 5.892 | 2,382,470 | -0.19(-3.17%) |
Mar 01, 2012 | 6.005 | 6.088 | 5.974 | 6.085 | 2,954,920 | +0.09(+1.45%) |
Feb 29, 2012 | 6.105 | 6.146 | 5.998 | 5.998 | 1,651,500 | -0.08(-1.28%) |
Feb 28, 2012 | 6.052 | 6.084 | 6.002 | 6.076 | 2,103,100 | +0.03(+0.43%) |
Feb 27, 2012 | 6.055 | 6.065 | 5.923 | 6.050 | 1,321,840 | -0.02(-0.40%) |
Feb 24, 2012 | 6.032 | 6.097 | 5.972 | 6.074 | 1,945,270 | +0.04(+0.61%) |
Feb 23, 2012 | 6.040 | 6.100 | 5.990 | 6.037 | 2,383,590 | +0.22(+3.73%) |
Feb 22, 2012 | 5.857 | 5.928 | 5.649 | 5.820 | 810,100 | -0.07(-1.27%) |
Feb 21, 2012 | 5.937 | 5.985 | 5.854 | 5.895 | 1,042,930 | -0.05(-0.84%) |
Feb 17, 2012 | 6.050 | 6.050 | 5.931 | 5.945 | 1,068,700 | -0.09(-1.52%) |
Feb 16, 2012 | 5.846 | 6.039 | 5.788 | 6.037 | 1,214,920 | +0.19(+3.21%) |
Feb 15, 2012 | 5.895 | 5.895 | 5.801 | 5.849 | 1,068,900 | -0.03(-0.53%) |
Feb 14, 2012 | 5.849 | 5.880 | 5.788 | 5.880 | 1,133,020 | +0.00(+0.07%) |
Feb 13, 2012 | 5.810 | 5.876 | 5.727 | 5.876 | 1,402,700 | +0.11(+1.87%) |
Feb 10, 2012 | 5.768 | 5.798 | 5.741 | 5.768 | 1,397,040 | -0.04(-0.64%) |
Feb 09, 2012 | 5.795 | 5.829 | 5.723 | 5.805 | 746,840 | +0.03(+0.48%) |
Feb 08, 2012 | 5.816 | 5.816 | 5.736 | 5.777 | 1,038,470 | -0.04(-0.69%) |
Feb 07, 2012 | 5.798 | 5.862 | 5.773 | 5.817 | 1,608,730 | +0.02(+0.38%) |
Feb 06, 2012 | 5.896 | 5.896 | 5.789 | 5.795 | 1,903,660 | -0.13(-2.14%) |
Feb 03, 2012 | 5.810 | 5.957 | 5.797 | 5.922 | 1,160,820 | +0.21(+3.77%) |
Feb 02, 2012 | 5.700 | 5.769 | 5.637 | 5.707 | 1,062,210 | +0.02(+0.35%) |
Feb 01, 2012 | 5.688 | 5.765 | 5.613 | 5.687 | 3,878,660 | +0.02(+0.35%) |
Jan 31, 2012 | 6.022 | 6.039 | 5.666 | 5.667 | 4,280,490 | -0.34(-5.61%) |
Jan 30, 2012 | 5.997 | 6.050 | 5.978 | 6.004 | 539,400 | -0.03(-0.50%) |
Jan 27, 2012 | 5.991 | 6.070 | 5.952 | 6.034 | 1,115,550 | +0.01(+0.23%) |
Jan 26, 2012 | 6.048 | 6.048 | 5.965 | 6.020 | 1,580,120 | +0.02(+0.35%) |
Jan 25, 2012 | 6.006 | 6.028 | 5.936 | 5.999 | 2,765,120 | -0.01(-0.23%) |
Jan 24, 2012 | 6.024 | 6.034 | 5.992 | 6.013 | 1,637,240 | -0.02(-0.28%) |
Jan 23, 2012 | 6.052 | 6.084 | 5.993 | 6.030 | 1,447,460 | -0.03(-0.50%) |
Jan 20, 2012 | 6.109 | 6.139 | 6.045 | 6.060 | 3,445,730 | -0.10(-1.54%) |
Jan 19, 2012 | 6.221 | 6.312 | 6.149 | 6.155 | 1,544,240 | -0.06(-1.01%) |
Jan 18, 2012 | 6.134 | 6.245 | 6.070 | 6.218 | 1,039,000 | +0.08(+1.35%) |
Jan 17, 2012 | 6.217 | 6.291 | 6.086 | 6.135 | 1,983,940 | -0.02(-0.36%) |
Jan 13, 2012 | 6.145 | 6.228 | 6.112 | 6.157 | 684,060 | -0.04(-0.66%) |
Jan 12, 2012 | 6.186 | 6.231 | 6.130 | 6.198 | 2,025,680 | +0.01(+0.15%) |
Jan 11, 2012 | 6.167 | 6.209 | 6.146 | 6.189 | 793,230 | -0.01(-0.18%) |
Jan 10, 2012 | 6.219 | 6.243 | 6.191 | 6.200 | 1,053,230 | +0.06(+1.03%) |
Jan 09, 2012 | 6.278 | 6.278 | 6.117 | 6.137 | 2,535,530 | -0.10(-1.62%) |
Jan 06, 2012 | 6.297 | 6.330 | 6.211 | 6.238 | 2,263,310 | -0.08(-1.22%) |
Jan 05, 2012 | 6.350 | 6.454 | 6.245 | 6.315 | 2,592,360 | -0.07(-1.17%) |