Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.765 | 6.868 | 6.729 | 6.765 | 196,429 | +0.07(+0.98%) |
Mar 29, 2012 | 6.724 | 6.724 | 6.687 | 6.700 | 104,122 | -0.00(-0.06%) |
Mar 28, 2012 | 6.770 | 6.778 | 6.683 | 6.704 | 104,748 | -0.07(-0.97%) |
Mar 27, 2012 | 6.778 | 6.790 | 6.729 | 6.770 | 194,507 | +0.03(+0.43%) |
Mar 26, 2012 | 6.733 | 6.774 | 6.732 | 6.741 | 166,742 | +0.06(+0.86%) |
Mar 23, 2012 | 6.671 | 6.708 | 6.651 | 6.683 | 104,539 | +0.02(+0.37%) |
Mar 22, 2012 | 6.679 | 6.687 | 6.618 | 6.659 | 88,104 | -0.02(-0.31%) |
Mar 21, 2012 | 6.737 | 6.737 | 6.675 | 6.679 | 126,413 | -0.01(-0.18%) |
Mar 20, 2012 | 6.733 | 6.733 | 6.680 | 6.692 | 75,722 | -0.04(-0.55%) |
Mar 19, 2012 | 6.729 | 6.757 | 6.712 | 6.729 | 99,874 | +0.04(+0.55%) |
Mar 16, 2012 | 6.782 | 6.782 | 6.679 | 6.692 | 110,383 | -0.06(-0.91%) |
Mar 15, 2012 | 6.737 | 6.781 | 6.729 | 6.753 | 118,928 | +0.04(+0.55%) |
Mar 14, 2012 | 6.683 | 6.794 | 6.675 | 6.716 | 207,276 | +0.04(+0.61%) |
Mar 13, 2012 | 6.655 | 6.675 | 6.609 | 6.675 | 139,197 | +0.07(+0.99%) |
Mar 12, 2012 | 6.630 | 6.646 | 6.585 | 6.609 | 166,272 | +0.00(+0.06%) |
Mar 09, 2012 | 6.609 | 6.649 | 6.597 | 6.605 | 66,583 | +0.01(+0.19%) |
Mar 08, 2012 | 6.544 | 6.601 | 6.544 | 6.593 | 77,003 | -0.06(-0.86%) |
Mar 07, 2012 | 6.622 | 6.675 | 6.601 | 6.651 | 135,741 | +0.01(+0.12%) |
Mar 06, 2012 | 6.712 | 6.712 | 6.605 | 6.642 | 205,880 | -0.09(-1.34%) |
Mar 05, 2012 | 6.774 | 6.790 | 6.716 | 6.733 | 92,520 | -0.02(-0.36%) |
Mar 02, 2012 | 6.765 | 6.790 | 6.757 | 6.757 | 140,330 | -0.01(-0.12%) |
Mar 01, 2012 | 6.741 | 6.782 | 6.733 | 6.765 | 127,249 | +0.07(+0.98%) |
Feb 29, 2012 | 6.716 | 6.753 | 6.689 | 6.700 | 176,554 | -0.02(-0.24%) |
Feb 28, 2012 | 6.687 | 6.724 | 6.675 | 6.716 | 216,581 | +0.00(+0.00%) |
Feb 27, 2012 | 6.683 | 6.741 | 6.663 | 6.716 | 148,953 | +0.00(+0.06%) |
Feb 24, 2012 | 6.692 | 6.749 | 6.692 | 6.712 | 177,419 | +0.02(+0.31%) |
Feb 23, 2012 | 6.692 | 6.737 | 6.683 | 6.692 | 166,871 | -0.06(-0.85%) |
Feb 22, 2012 | 6.802 | 6.802 | 6.704 | 6.749 | 227,864 | -0.02(-0.24%) |
Feb 21, 2012 | 6.872 | 6.872 | 6.745 | 6.765 | 145,163 | -0.07(-0.96%) |
Feb 17, 2012 | 6.811 | 6.946 | 6.806 | 6.831 | 146,500 | +0.02(+0.36%) |
Feb 16, 2012 | 6.778 | 6.819 | 6.749 | 6.806 | 141,577 | +0.07(+0.97%) |
Feb 15, 2012 | 6.761 | 6.770 | 6.716 | 6.741 | 178,739 | +0.02(+0.35%) |
Feb 14, 2012 | 6.724 | 6.749 | 6.671 | 6.717 | 81,283 | -0.02(-0.28%) |
Feb 13, 2012 | 6.819 | 6.823 | 6.663 | 6.736 | 161,861 | -0.01(-0.13%) |
Feb 10, 2012 | 6.798 | 6.802 | 6.724 | 6.745 | 108,222 | -0.06(-0.84%) |
Feb 09, 2012 | 6.848 | 6.852 | 6.790 | 6.802 | 60,763 | -0.01(-0.12%) |
Feb 08, 2012 | 6.819 | 6.860 | 6.778 | 6.811 | 113,766 | -0.02(-0.36%) |
Feb 07, 2012 | 6.815 | 6.848 | 6.802 | 6.835 | 129,203 | +0.01(+0.11%) |
Feb 06, 2012 | 6.806 | 6.829 | 6.782 | 6.828 | 99,438 | +0.02(+0.25%) |
Feb 03, 2012 | 6.753 | 6.827 | 6.753 | 6.811 | 122,416 | +0.07(+0.97%) |
Feb 02, 2012 | 6.753 | 6.765 | 6.733 | 6.745 | 115,315 | +0.03(+0.49%) |
Feb 01, 2012 | 6.708 | 6.753 | 6.708 | 6.712 | 176,820 | +0.05(+0.68%) |
Jan 31, 2012 | 6.802 | 6.815 | 6.581 | 6.667 | 202,316 | +0.08(+1.18%) |
Jan 30, 2012 | 6.560 | 6.593 | 6.486 | 6.589 | 218,956 | +0.00(+0.00%) |
Jan 27, 2012 | 6.585 | 6.597 | 6.556 | 6.589 | 152,556 | +0.02(+0.31%) |
Jan 26, 2012 | 6.548 | 6.609 | 6.527 | 6.568 | 185,126 | +0.02(+0.31%) |
Jan 25, 2012 | 6.421 | 6.548 | 6.421 | 6.548 | 220,897 | +0.11(+1.79%) |
Jan 24, 2012 | 6.433 | 6.437 | 6.400 | 6.433 | 191,382 | -0.01(-0.13%) |
Jan 23, 2012 | 6.400 | 6.445 | 6.396 | 6.441 | 161,461 | +0.01(+0.13%) |
Jan 20, 2012 | 6.412 | 6.445 | 6.408 | 6.433 | 151,048 | +0.02(+0.38%) |
Jan 19, 2012 | 6.359 | 6.412 | 6.355 | 6.408 | 188,005 | +0.05(+0.77%) |
Jan 18, 2012 | 6.302 | 6.359 | 6.265 | 6.359 | 116,650 | +0.09(+1.44%) |
Jan 17, 2012 | 6.302 | 6.330 | 6.269 | 6.269 | 139,867 | +0.01(+0.20%) |
Jan 13, 2012 | 6.265 | 6.289 | 6.228 | 6.256 | 189,104 | -0.03(-0.52%) |
Jan 12, 2012 | 6.285 | 6.318 | 6.211 | 6.289 | 135,731 | +0.03(+0.41%) |
Jan 11, 2012 | 6.195 | 6.281 | 6.187 | 6.263 | 180,249 | -0.02(-0.35%) |
Jan 10, 2012 | 6.289 | 6.314 | 6.261 | 6.285 | 144,675 | +0.03(+0.46%) |
Jan 09, 2012 | 6.261 | 6.297 | 6.236 | 6.256 | 107,063 | +0.02(+0.26%) |
Jan 06, 2012 | 6.232 | 6.297 | 6.207 | 6.240 | 219,728 | -0.01(-0.13%) |
Jan 05, 2012 | 6.162 | 6.265 | 6.154 | 6.248 | 138,444 | +0.07(+1.06%) |