Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.373 | 6.373 | 6.114 | 6.114 | 82,203 | -0.22(-3.41%) |
Mar 29, 2012 | 6.442 | 6.442 | 6.274 | 6.329 | 38,987 | -0.14(-2.10%) |
Mar 28, 2012 | 6.477 | 6.512 | 6.348 | 6.465 | 15,644 | -0.04(-0.60%) |
Mar 27, 2012 | 6.547 | 6.568 | 6.486 | 6.504 | 26,856 | -0.05(-0.75%) |
Mar 26, 2012 | 6.588 | 6.625 | 6.512 | 6.553 | 36,719 | -0.03(-0.41%) |
Mar 23, 2012 | 6.482 | 6.580 | 6.433 | 6.580 | 19,664 | +0.15(+2.40%) |
Mar 22, 2012 | 6.442 | 6.455 | 6.414 | 6.426 | 8,106 | -0.10(-1.51%) |
Mar 21, 2012 | 6.535 | 6.535 | 6.516 | 6.525 | 7,956 | -0.01(-0.16%) |
Mar 20, 2012 | 6.525 | 6.570 | 6.461 | 6.535 | 15,226 | -0.06(-0.90%) |
Mar 19, 2012 | 6.500 | 6.595 | 6.500 | 6.595 | 15,956 | +0.12(+1.87%) |
Mar 16, 2012 | 6.782 | 6.782 | 6.473 | 6.473 | 61,342 | -0.33(-4.81%) |
Mar 15, 2012 | 6.788 | 6.800 | 6.788 | 6.800 | 5,085 | +0.04(+0.55%) |
Mar 14, 2012 | 6.761 | 6.820 | 6.761 | 6.763 | 14,452 | +0.00(+0.06%) |
Mar 13, 2012 | 6.576 | 6.759 | 6.535 | 6.759 | 76,257 | +0.24(+3.66%) |
Mar 12, 2012 | 6.469 | 6.576 | 6.418 | 6.521 | 26,598 | +0.10(+1.50%) |
Mar 09, 2012 | 6.112 | 6.576 | 6.112 | 6.424 | 108,232 | +0.37(+6.04%) |
Mar 08, 2012 | 5.984 | 6.058 | 5.925 | 6.058 | 35,420 | +0.08(+1.34%) |
Mar 07, 2012 | 5.949 | 5.978 | 5.929 | 5.978 | 32,695 | +0.06(+1.01%) |
Mar 06, 2012 | 5.853 | 5.921 | 5.853 | 5.918 | 91,595 | +0.03(+0.45%) |
Mar 05, 2012 | 5.970 | 5.970 | 5.760 | 5.892 | 49,371 | -0.13(-2.15%) |
Mar 02, 2012 | 6.171 | 6.171 | 6.021 | 6.021 | 33,527 | -0.18(-2.95%) |
Mar 01, 2012 | 6.200 | 6.216 | 6.132 | 6.204 | 45,892 | +0.07(+1.11%) |
Feb 29, 2012 | 6.266 | 6.274 | 6.136 | 6.136 | 28,715 | -0.11(-1.71%) |
Feb 28, 2012 | 6.225 | 6.251 | 6.221 | 6.243 | 14,943 | -0.01(-0.10%) |
Feb 27, 2012 | 6.218 | 6.268 | 6.218 | 6.249 | 21,503 | +0.02(+0.30%) |
Feb 24, 2012 | 6.237 | 6.237 | 6.219 | 6.231 | 5,815 | -0.06(-0.98%) |
Feb 23, 2012 | 6.231 | 6.292 | 6.206 | 6.292 | 55,610 | +0.06(+0.96%) |
Feb 22, 2012 | 6.264 | 6.278 | 6.223 | 6.233 | 19,620 | -0.03(-0.46%) |
Feb 21, 2012 | 6.336 | 6.336 | 6.214 | 6.262 | 10,593 | -0.07(-1.10%) |
Feb 17, 2012 | 6.332 | 6.475 | 6.329 | 6.332 | 57,498 | +0.05(+0.79%) |
Feb 16, 2012 | 6.225 | 6.307 | 6.200 | 6.282 | 27,157 | +0.01(+0.10%) |
Feb 15, 2012 | 6.325 | 6.325 | 6.237 | 6.276 | 10,953 | -0.02(-0.39%) |
Feb 14, 2012 | 6.389 | 6.389 | 6.206 | 6.301 | 74,218 | -0.14(-2.11%) |
Feb 13, 2012 | 6.432 | 6.459 | 6.381 | 6.436 | 13,698 | +0.09(+1.36%) |
Feb 10, 2012 | 6.410 | 6.410 | 6.350 | 6.350 | 13,206 | -0.10(-1.56%) |
Feb 09, 2012 | 6.527 | 6.535 | 6.423 | 6.451 | 92,767 | -0.02(-0.38%) |
Feb 08, 2012 | 6.393 | 6.486 | 6.387 | 6.475 | 13,542 | +0.11(+1.68%) |
Feb 07, 2012 | 6.337 | 6.393 | 6.337 | 6.369 | 10,739 | +0.04(+0.65%) |
Feb 06, 2012 | 6.319 | 6.369 | 6.290 | 6.327 | 38,549 | -0.01(-0.19%) |
Feb 03, 2012 | 6.116 | 6.403 | 6.083 | 6.340 | 73,215 | +0.30(+5.04%) |
Feb 02, 2012 | 5.941 | 6.044 | 5.941 | 6.036 | 22,432 | +0.10(+1.63%) |
Feb 01, 2012 | 5.929 | 6.007 | 5.877 | 5.939 | 50,179 | +0.06(+1.05%) |
Jan 31, 2012 | 5.840 | 5.886 | 5.834 | 5.877 | 22,817 | +0.04(+0.70%) |
Jan 30, 2012 | 5.875 | 5.875 | 5.830 | 5.836 | 10,106 | -0.11(-1.87%) |
Jan 27, 2012 | 5.892 | 5.947 | 5.867 | 5.947 | 15,527 | +0.04(+0.66%) |
Jan 26, 2012 | 5.984 | 6.005 | 5.906 | 5.908 | 31,415 | -0.07(-1.20%) |
Jan 25, 2012 | 6.040 | 6.077 | 5.925 | 5.980 | 37,746 | -0.02(-0.34%) |
Jan 24, 2012 | 5.877 | 6.001 | 5.820 | 6.001 | 33,070 | +0.12(+1.99%) |
Jan 23, 2012 | 5.873 | 5.884 | 5.838 | 5.884 | 8,817 | +0.05(+0.81%) |
Jan 20, 2012 | 5.754 | 5.836 | 5.754 | 5.836 | 31,026 | +0.10(+1.83%) |
Jan 19, 2012 | 5.662 | 5.754 | 5.641 | 5.731 | 7,367 | +0.04(+0.76%) |
Jan 18, 2012 | 5.670 | 5.688 | 5.633 | 5.688 | 13,294 | +0.01(+0.22%) |
Jan 17, 2012 | 5.707 | 5.707 | 5.608 | 5.676 | 83,444 | -0.01(-0.18%) |
Jan 13, 2012 | 5.793 | 5.793 | 5.674 | 5.686 | 45,128 | -0.18(-3.08%) |
Jan 12, 2012 | 5.797 | 5.867 | 5.746 | 5.867 | 33,678 | +0.08(+1.35%) |
Jan 11, 2012 | 5.877 | 5.877 | 5.703 | 5.789 | 272,430 | +0.01(+0.14%) |
Jan 10, 2012 | 5.799 | 5.820 | 5.637 | 5.781 | 185,360 | +0.03(+0.50%) |
Jan 09, 2012 | 5.847 | 5.875 | 5.670 | 5.752 | 90,840 | -0.10(-1.69%) |
Jan 06, 2012 | 5.832 | 5.984 | 5.742 | 5.851 | 99,351 | -0.01(-0.25%) |
Jan 05, 2012 | 5.863 | 5.995 | 5.731 | 5.865 | 136,767 | -0.06(-1.07%) |