Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.011 | 6.079 | 5.967 | 6.061 | 132,963 | +0.02(+0.41%) |
Mar 29, 2012 | 5.961 | 6.079 | 5.950 | 6.036 | 96,801 | +0.04(+0.62%) |
Mar 28, 2012 | 6.073 | 6.073 | 5.949 | 5.999 | 110,593 | -0.06(-0.92%) |
Mar 27, 2012 | 6.098 | 6.098 | 6.055 | 6.055 | 131,208 | -0.04(-0.71%) |
Mar 26, 2012 | 5.986 | 6.098 | 5.955 | 6.098 | 288,199 | +0.14(+2.40%) |
Mar 23, 2012 | 5.886 | 5.955 | 5.862 | 5.955 | 125,423 | +0.06(+1.06%) |
Mar 22, 2012 | 5.880 | 5.936 | 5.849 | 5.893 | 129,267 | -0.04(-0.63%) |
Mar 21, 2012 | 5.943 | 5.949 | 5.893 | 5.930 | 96,795 | +0.01(+0.21%) |
Mar 20, 2012 | 5.911 | 5.992 | 5.911 | 5.918 | 95,959 | -0.04(-0.73%) |
Mar 19, 2012 | 5.974 | 6.005 | 5.936 | 5.961 | 129,323 | -0.01(-0.21%) |
Mar 16, 2012 | 5.980 | 5.980 | 5.868 | 5.974 | 377,691 | +0.01(+0.10%) |
Mar 15, 2012 | 5.930 | 5.980 | 5.862 | 5.967 | 135,869 | +0.06(+1.05%) |
Mar 14, 2012 | 5.980 | 5.986 | 5.886 | 5.905 | 106,474 | -0.10(-1.66%) |
Mar 13, 2012 | 5.874 | 6.005 | 5.838 | 6.005 | 194,908 | +0.14(+2.44%) |
Mar 12, 2012 | 5.918 | 5.918 | 5.824 | 5.862 | 139,509 | -0.07(-1.26%) |
Mar 09, 2012 | 5.911 | 5.974 | 5.845 | 5.936 | 149,174 | +0.02(+0.42%) |
Mar 08, 2012 | 5.924 | 5.924 | 5.806 | 5.911 | 123,644 | -0.01(-0.11%) |
Mar 07, 2012 | 5.862 | 5.924 | 5.811 | 5.918 | 170,138 | +0.10(+1.71%) |
Mar 06, 2012 | 5.756 | 5.911 | 5.750 | 5.818 | 216,563 | +0.04(+0.65%) |
Mar 05, 2012 | 5.681 | 5.787 | 5.631 | 5.781 | 386,475 | +0.15(+2.65%) |
Mar 02, 2012 | 5.787 | 5.830 | 5.613 | 5.631 | 265,601 | -0.16(-2.69%) |
Mar 01, 2012 | 5.837 | 5.899 | 5.768 | 5.787 | 309,156 | -0.04(-0.64%) |
Feb 29, 2012 | 5.893 | 5.918 | 5.824 | 5.824 | 319,494 | -0.04(-0.64%) |
Feb 28, 2012 | 5.899 | 5.924 | 5.849 | 5.862 | 135,430 | -0.02(-0.42%) |
Feb 27, 2012 | 5.905 | 5.936 | 5.843 | 5.886 | 74,429 | -0.03(-0.53%) |
Feb 24, 2012 | 5.911 | 5.943 | 5.862 | 5.918 | 99,025 | -0.01(-0.21%) |
Feb 23, 2012 | 5.824 | 5.943 | 5.824 | 5.930 | 137,052 | +0.10(+1.71%) |
Feb 22, 2012 | 5.824 | 5.936 | 5.818 | 5.830 | 158,676 | -0.01(-0.11%) |
Feb 21, 2012 | 5.874 | 5.899 | 5.818 | 5.837 | 82,871 | -0.04(-0.74%) |
Feb 17, 2012 | 5.868 | 5.924 | 5.830 | 5.880 | 116,531 | +0.01(+0.11%) |
Feb 16, 2012 | 5.818 | 5.893 | 5.806 | 5.874 | 171,772 | +0.05(+0.85%) |
Feb 15, 2012 | 5.874 | 5.874 | 5.768 | 5.824 | 145,741 | -0.04(-0.64%) |
Feb 14, 2012 | 5.967 | 5.967 | 5.778 | 5.862 | 240,402 | -0.12(-2.08%) |
Feb 13, 2012 | 5.799 | 5.986 | 5.694 | 5.986 | 235,872 | +0.17(+2.89%) |
Feb 10, 2012 | 5.830 | 5.880 | 5.762 | 5.818 | 203,060 | -0.05(-0.85%) |
Feb 09, 2012 | 5.980 | 5.986 | 5.862 | 5.868 | 139,059 | -0.10(-1.67%) |
Feb 08, 2012 | 5.980 | 6.005 | 5.949 | 5.967 | 140,068 | -0.01(-0.21%) |
Feb 07, 2012 | 6.005 | 6.005 | 5.974 | 5.980 | 100,047 | -0.01(-0.21%) |
Feb 06, 2012 | 5.999 | 6.011 | 5.936 | 5.992 | 131,208 | -0.02(-0.31%) |
Feb 03, 2012 | 5.930 | 6.030 | 5.868 | 6.011 | 203,189 | +0.12(+2.11%) |
Feb 02, 2012 | 5.862 | 5.886 | 5.824 | 5.886 | 158,913 | +0.01(+0.11%) |
Feb 01, 2012 | 5.812 | 5.911 | 5.768 | 5.880 | 308,117 | +0.09(+1.50%) |
Jan 31, 2012 | 5.756 | 5.812 | 5.743 | 5.793 | 108,287 | +0.06(+1.09%) |
Jan 30, 2012 | 5.824 | 5.825 | 5.694 | 5.731 | 184,982 | -0.12(-2.02%) |
Jan 27, 2012 | 5.756 | 5.849 | 5.756 | 5.849 | 114,371 | +0.07(+1.29%) |
Jan 26, 2012 | 5.793 | 5.806 | 5.750 | 5.774 | 120,621 | -0.01(-0.21%) |
Jan 25, 2012 | 5.731 | 5.806 | 5.731 | 5.787 | 99,160 | +0.02(+0.43%) |
Jan 24, 2012 | 5.731 | 5.806 | 5.712 | 5.762 | 178,520 | +0.00(+0.00%) |
Jan 23, 2012 | 5.756 | 5.812 | 5.725 | 5.762 | 100,870 | -0.01(-0.11%) |
Jan 20, 2012 | 5.694 | 5.793 | 5.656 | 5.768 | 167,890 | +0.09(+1.64%) |
Jan 19, 2012 | 5.694 | 5.694 | 5.613 | 5.675 | 79,479 | -0.02(-0.33%) |
Jan 18, 2012 | 5.588 | 5.706 | 5.582 | 5.694 | 190,985 | +0.11(+2.01%) |
Jan 17, 2012 | 5.613 | 5.631 | 5.557 | 5.582 | 274,356 | +0.01(+0.11%) |
Jan 13, 2012 | 5.600 | 5.662 | 5.569 | 5.575 | 185,376 | -0.09(-1.65%) |
Jan 12, 2012 | 5.743 | 5.743 | 5.631 | 5.669 | 136,100 | -0.07(-1.19%) |
Jan 11, 2012 | 5.662 | 5.737 | 5.662 | 5.737 | 97,359 | +0.02(+0.44%) |
Jan 10, 2012 | 5.756 | 5.756 | 5.662 | 5.712 | 127,736 | -0.01(-0.11%) |
Jan 09, 2012 | 5.762 | 5.768 | 5.669 | 5.718 | 108,316 | -0.02(-0.33%) |
Jan 06, 2012 | 5.731 | 5.781 | 5.681 | 5.737 | 132,668 | -0.01(-0.22%) |
Jan 05, 2012 | 5.731 | 5.762 | 5.600 | 5.750 | 181,023 | -0.01(-0.11%) |