Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.579 | 6.657 | 6.516 | 6.550 | 7,868,600 | +0.03(+0.52%) |
Mar 29, 2012 | 6.618 | 6.623 | 6.381 | 6.516 | 15,228,153 | -0.14(-2.11%) |
Mar 28, 2012 | 6.719 | 6.739 | 6.623 | 6.657 | 9,127,021 | -0.08(-1.15%) |
Mar 27, 2012 | 6.797 | 6.816 | 6.690 | 6.734 | 8,504,825 | -0.08(-1.21%) |
Mar 26, 2012 | 6.686 | 6.840 | 6.659 | 6.816 | 7,701,338 | +0.20(+3.07%) |
Mar 23, 2012 | 6.536 | 6.613 | 6.480 | 6.613 | 5,328,024 | +0.05(+0.81%) |
Mar 22, 2012 | 6.473 | 6.571 | 6.405 | 6.560 | 7,107,999 | +0.01(+0.15%) |
Mar 21, 2012 | 6.594 | 6.623 | 6.487 | 6.550 | 7,274,076 | -0.04(-0.66%) |
Mar 20, 2012 | 6.555 | 6.626 | 6.425 | 6.594 | 7,421,369 | -0.05(-0.73%) |
Mar 19, 2012 | 6.681 | 6.806 | 6.642 | 6.642 | 7,078,645 | -0.03(-0.43%) |
Mar 16, 2012 | 6.719 | 6.869 | 6.661 | 6.671 | 10,370,499 | -0.03(-0.50%) |
Mar 15, 2012 | 6.594 | 6.717 | 6.531 | 6.705 | 10,289,964 | +0.13(+1.99%) |
Mar 14, 2012 | 6.207 | 6.835 | 6.207 | 6.574 | 25,924,492 | +0.37(+5.92%) |
Mar 13, 2012 | 6.019 | 6.207 | 5.990 | 6.207 | 6,699,613 | +0.23(+3.88%) |
Mar 12, 2012 | 5.951 | 6.004 | 5.902 | 5.975 | 4,706,289 | +0.01(+0.24%) |
Mar 09, 2012 | 5.888 | 5.980 | 5.873 | 5.961 | 4,124,512 | +0.11(+1.82%) |
Mar 08, 2012 | 5.791 | 5.883 | 5.743 | 5.854 | 4,370,090 | +0.14(+2.45%) |
Mar 07, 2012 | 5.743 | 5.743 | 5.632 | 5.714 | 5,785,089 | +0.00(+0.00%) |
Mar 06, 2012 | 5.888 | 5.898 | 5.695 | 5.714 | 6,002,852 | -0.29(-4.83%) |
Mar 05, 2012 | 6.057 | 6.062 | 5.965 | 6.004 | 4,598,548 | -0.07(-1.19%) |
Mar 02, 2012 | 6.217 | 6.226 | 6.067 | 6.077 | 5,304,251 | -0.10(-1.64%) |
Mar 01, 2012 | 6.081 | 6.231 | 6.077 | 6.178 | 8,407,172 | +0.13(+2.16%) |
Feb 29, 2012 | 6.135 | 6.239 | 6.043 | 6.048 | 7,382,752 | -0.04(-0.71%) |
Feb 28, 2012 | 6.009 | 6.103 | 5.980 | 6.091 | 4,016,888 | +0.10(+1.61%) |
Feb 27, 2012 | 5.975 | 6.009 | 5.893 | 5.994 | 3,413,343 | -0.04(-0.64%) |
Feb 24, 2012 | 6.038 | 6.077 | 6.019 | 6.033 | 2,475,950 | -0.00(-0.08%) |
Feb 23, 2012 | 6.009 | 6.057 | 5.952 | 6.038 | 4,305,104 | +0.01(+0.24%) |
Feb 22, 2012 | 6.139 | 6.159 | 5.994 | 6.023 | 4,820,615 | -0.15(-2.35%) |
Feb 21, 2012 | 6.149 | 6.260 | 6.091 | 6.168 | 7,655,977 | +0.04(+0.63%) |
Feb 17, 2012 | 6.091 | 6.280 | 6.077 | 6.130 | 8,919,593 | +0.14(+2.42%) |
Feb 16, 2012 | 5.687 | 6.009 | 5.672 | 5.985 | 10,677,491 | +0.27(+4.72%) |
Feb 15, 2012 | 5.668 | 5.743 | 5.620 | 5.715 | 7,146,374 | +0.09(+1.51%) |
Feb 14, 2012 | 5.620 | 5.661 | 5.492 | 5.630 | 5,912,946 | -0.05(-0.92%) |
Feb 13, 2012 | 5.582 | 5.682 | 5.568 | 5.682 | 5,092,718 | +0.13(+2.39%) |
Feb 10, 2012 | 5.554 | 5.559 | 5.417 | 5.549 | 8,712,876 | -0.09(-1.68%) |
Feb 09, 2012 | 5.706 | 5.739 | 5.611 | 5.644 | 8,372,563 | -0.11(-1.97%) |
Feb 08, 2012 | 5.791 | 5.810 | 5.687 | 5.758 | 4,869,950 | -0.00(-0.08%) |
Feb 07, 2012 | 5.843 | 5.897 | 5.724 | 5.762 | 5,131,298 | -0.06(-1.06%) |
Feb 06, 2012 | 5.805 | 5.876 | 5.758 | 5.824 | 4,728,198 | -0.06(-0.97%) |
Feb 03, 2012 | 5.767 | 5.933 | 5.767 | 5.881 | 6,076,943 | +0.22(+3.85%) |
Feb 02, 2012 | 5.668 | 5.677 | 5.601 | 5.663 | 4,126,112 | +0.01(+0.25%) |
Feb 01, 2012 | 5.611 | 5.724 | 5.601 | 5.649 | 4,913,631 | +0.10(+1.79%) |
Jan 31, 2012 | 5.663 | 5.682 | 5.510 | 5.549 | 4,907,133 | -0.03(-0.51%) |
Jan 30, 2012 | 5.530 | 5.587 | 5.474 | 5.578 | 4,639,250 | -0.04(-0.67%) |
Jan 27, 2012 | 5.616 | 5.661 | 5.535 | 5.616 | 5,293,250 | -0.03(-0.59%) |
Jan 26, 2012 | 5.904 | 5.904 | 5.616 | 5.649 | 10,796,307 | -0.27(-4.56%) |
Jan 25, 2012 | 5.928 | 5.961 | 5.819 | 5.919 | 8,517,419 | -0.04(-0.64%) |
Jan 24, 2012 | 5.895 | 5.975 | 5.852 | 5.957 | 4,916,083 | -0.05(-0.87%) |
Jan 23, 2012 | 5.947 | 6.099 | 5.938 | 6.009 | 7,469,259 | +0.10(+1.68%) |
Jan 20, 2012 | 5.772 | 5.923 | 5.734 | 5.909 | 6,514,499 | +0.15(+2.55%) |
Jan 19, 2012 | 5.653 | 5.805 | 5.625 | 5.762 | 6,981,060 | +0.18(+3.22%) |
Jan 18, 2012 | 5.564 | 5.643 | 5.507 | 5.582 | 5,350,947 | +0.02(+0.43%) |
Jan 17, 2012 | 5.578 | 5.649 | 5.540 | 5.559 | 7,727,043 | +0.05(+0.95%) |
Jan 13, 2012 | 5.450 | 5.521 | 5.360 | 5.507 | 5,748,467 | -0.01(-0.26%) |
Jan 12, 2012 | 5.492 | 5.554 | 5.407 | 5.521 | 5,437,131 | +0.07(+1.22%) |
Jan 11, 2012 | 5.384 | 5.478 | 5.369 | 5.455 | 3,546,468 | +0.06(+1.05%) |
Jan 10, 2012 | 5.407 | 5.440 | 5.369 | 5.398 | 5,391,928 | +0.08(+1.42%) |
Jan 09, 2012 | 5.270 | 5.322 | 5.220 | 5.322 | 6,750,821 | +0.06(+1.17%) |
Jan 06, 2012 | 5.289 | 5.298 | 5.208 | 5.260 | 5,454,476 | -0.03(-0.63%) |
Jan 05, 2012 | 5.223 | 5.308 | 5.156 | 5.294 | 7,023,274 | +0.04(+0.72%) |