Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.832 | 5.876 | 5.795 | 5.852 | 65,863 | +0.04(+0.64%) |
Mar 29, 2012 | 5.917 | 5.919 | 5.734 | 5.815 | 158,865 | -0.11(-1.86%) |
Mar 28, 2012 | 6.004 | 6.026 | 5.917 | 5.925 | 151,814 | -0.05(-0.78%) |
Mar 27, 2012 | 6.001 | 6.059 | 5.946 | 5.972 | 92,174 | +0.01(+0.24%) |
Mar 26, 2012 | 6.004 | 6.091 | 5.925 | 5.957 | 193,117 | -0.00(-0.05%) |
Mar 23, 2012 | 5.963 | 5.968 | 5.878 | 5.960 | 97,367 | +0.00(+0.05%) |
Mar 22, 2012 | 5.896 | 5.977 | 5.870 | 5.957 | 159,810 | +0.06(+0.93%) |
Mar 21, 2012 | 5.740 | 5.943 | 5.740 | 5.902 | 184,511 | +0.17(+2.99%) |
Mar 20, 2012 | 5.954 | 5.954 | 5.658 | 5.731 | 521,654 | -0.29(-4.77%) |
Mar 19, 2012 | 6.163 | 6.174 | 6.004 | 6.018 | 296,618 | -0.12(-1.94%) |
Mar 16, 2012 | 6.189 | 6.209 | 6.125 | 6.137 | 106,307 | -0.10(-1.58%) |
Mar 15, 2012 | 6.221 | 6.236 | 6.125 | 6.236 | 176,946 | +0.04(+0.66%) |
Mar 14, 2012 | 6.288 | 6.288 | 6.189 | 6.195 | 165,485 | -0.08(-1.25%) |
Mar 13, 2012 | 6.302 | 6.311 | 6.267 | 6.273 | 95,464 | -0.02(-0.28%) |
Mar 12, 2012 | 6.320 | 6.323 | 6.267 | 6.291 | 111,241 | +0.00(+0.00%) |
Mar 09, 2012 | 6.323 | 6.323 | 6.241 | 6.291 | 121,620 | +0.01(+0.18%) |
Mar 08, 2012 | 6.352 | 6.352 | 6.262 | 6.279 | 124,640 | -0.02(-0.26%) |
Mar 07, 2012 | 6.307 | 6.321 | 6.267 | 6.296 | 191,174 | +0.02(+0.28%) |
Mar 06, 2012 | 6.301 | 6.323 | 6.255 | 6.278 | 303,606 | -0.04(-0.68%) |
Mar 05, 2012 | 6.284 | 6.321 | 6.278 | 6.321 | 131,423 | +0.02(+0.37%) |
Mar 02, 2012 | 6.284 | 6.313 | 6.257 | 6.298 | 142,202 | +0.03(+0.41%) |
Mar 01, 2012 | 6.275 | 6.278 | 6.224 | 6.272 | 153,141 | -0.01(-0.18%) |
Feb 29, 2012 | 6.189 | 6.295 | 6.189 | 6.284 | 189,108 | +0.11(+1.72%) |
Feb 28, 2012 | 6.178 | 6.192 | 6.128 | 6.178 | 189,011 | +0.01(+0.23%) |
Feb 27, 2012 | 6.183 | 6.198 | 6.137 | 6.163 | 139,591 | -0.03(-0.51%) |
Feb 24, 2012 | 6.226 | 6.226 | 6.140 | 6.195 | 220,746 | -0.06(-1.01%) |
Feb 23, 2012 | 6.206 | 6.267 | 6.197 | 6.258 | 102,104 | +0.03(+0.46%) |
Feb 22, 2012 | 6.272 | 6.304 | 6.183 | 6.229 | 179,765 | -0.08(-1.23%) |
Feb 21, 2012 | 6.287 | 6.310 | 6.264 | 6.307 | 92,518 | +0.02(+0.32%) |
Feb 17, 2012 | 6.313 | 6.313 | 6.272 | 6.287 | 145,321 | +0.02(+0.28%) |
Feb 16, 2012 | 6.215 | 6.270 | 6.201 | 6.270 | 157,811 | +0.10(+1.58%) |
Feb 15, 2012 | 6.086 | 6.185 | 6.086 | 6.172 | 95,776 | +0.09(+1.42%) |
Feb 14, 2012 | 6.241 | 6.247 | 6.063 | 6.086 | 207,540 | -0.17(-2.76%) |
Feb 13, 2012 | 6.310 | 6.310 | 6.258 | 6.258 | 161,156 | -0.05(-0.82%) |
Feb 10, 2012 | 6.327 | 6.327 | 6.255 | 6.310 | 107,880 | -0.06(-0.90%) |
Feb 09, 2012 | 6.390 | 6.405 | 6.301 | 6.367 | 217,516 | -0.02(-0.30%) |
Feb 08, 2012 | 6.315 | 6.395 | 6.295 | 6.387 | 226,594 | +0.09(+1.45%) |
Feb 07, 2012 | 6.221 | 6.304 | 6.213 | 6.295 | 148,649 | +0.08(+1.33%) |
Feb 06, 2012 | 6.133 | 6.247 | 6.118 | 6.213 | 187,914 | +0.05(+0.88%) |
Feb 03, 2012 | 6.118 | 6.175 | 6.098 | 6.158 | 201,534 | +0.08(+1.27%) |
Feb 02, 2012 | 5.964 | 6.098 | 5.964 | 6.081 | 168,892 | +0.11(+1.77%) |
Feb 01, 2012 | 6.004 | 6.004 | 5.967 | 5.976 | 94,800 | +0.04(+0.72%) |
Jan 31, 2012 | 5.919 | 5.962 | 5.885 | 5.933 | 129,700 | +0.03(+0.46%) |
Jan 30, 2012 | 5.790 | 5.962 | 5.790 | 5.906 | 270,241 | +0.10(+1.74%) |
Jan 27, 2012 | 5.782 | 5.830 | 5.711 | 5.805 | 243,881 | -0.02(-0.39%) |
Jan 26, 2012 | 5.819 | 5.893 | 5.765 | 5.827 | 160,983 | +0.01(+0.24%) |
Jan 25, 2012 | 5.742 | 5.825 | 5.722 | 5.814 | 110,604 | +0.05(+0.95%) |
Jan 24, 2012 | 5.768 | 5.790 | 5.719 | 5.759 | 126,885 | -0.03(-0.59%) |
Jan 23, 2012 | 5.748 | 5.793 | 5.705 | 5.793 | 117,107 | +0.06(+1.04%) |
Jan 20, 2012 | 5.711 | 5.748 | 5.703 | 5.733 | 140,712 | +0.03(+0.45%) |
Jan 19, 2012 | 5.708 | 5.711 | 5.656 | 5.708 | 106,590 | +0.01(+0.25%) |
Jan 18, 2012 | 5.591 | 5.713 | 5.591 | 5.693 | 108,655 | +0.05(+0.91%) |
Jan 17, 2012 | 5.585 | 5.651 | 5.471 | 5.642 | 192,899 | +0.06(+1.12%) |
Jan 13, 2012 | 5.562 | 5.594 | 5.454 | 5.579 | 114,997 | +0.01(+0.10%) |
Jan 12, 2012 | 5.642 | 5.659 | 5.528 | 5.574 | 195,276 | -0.06(-1.01%) |
Jan 11, 2012 | 5.599 | 5.648 | 5.599 | 5.631 | 149,922 | +0.05(+0.89%) |
Jan 10, 2012 | 5.581 | 5.593 | 5.496 | 5.581 | 159,957 | +0.07(+1.24%) |
Jan 09, 2012 | 5.494 | 5.525 | 5.482 | 5.513 | 166,153 | +0.04(+0.76%) |
Jan 06, 2012 | 5.426 | 5.485 | 5.426 | 5.471 | 146,344 | +0.05(+0.89%) |
Jan 05, 2012 | 5.383 | 5.451 | 5.341 | 5.423 | 120,215 | +0.04(+0.79%) |