Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.506 | 6.639 | 6.336 | 6.563 | 302,254 | +0.11(+1.77%) |
Mar 29, 2012 | 6.382 | 6.525 | 6.316 | 6.449 | 213,142 | +0.03(+0.44%) |
Mar 28, 2012 | 6.126 | 6.468 | 6.079 | 6.420 | 519,958 | +0.29(+4.81%) |
Mar 27, 2012 | 6.297 | 6.382 | 6.126 | 6.126 | 288,632 | -0.19(-3.01%) |
Mar 26, 2012 | 6.572 | 6.582 | 6.297 | 6.316 | 364,885 | -0.15(-2.35%) |
Mar 23, 2012 | 6.553 | 6.572 | 6.458 | 6.468 | 142,707 | -0.09(-1.45%) |
Mar 22, 2012 | 6.743 | 6.829 | 6.458 | 6.563 | 228,948 | -0.26(-3.76%) |
Mar 21, 2012 | 6.686 | 6.876 | 6.544 | 6.819 | 187,358 | +0.13(+1.99%) |
Mar 20, 2012 | 6.857 | 6.857 | 6.468 | 6.686 | 380,932 | -0.19(-2.76%) |
Mar 19, 2012 | 7.142 | 7.266 | 6.876 | 6.876 | 419,109 | -0.21(-2.95%) |
Mar 16, 2012 | 6.591 | 7.218 | 6.553 | 7.085 | 1,121,405 | +0.54(+8.27%) |
Mar 15, 2012 | 6.496 | 6.591 | 6.382 | 6.544 | 264,833 | +0.06(+0.88%) |
Mar 14, 2012 | 6.430 | 6.563 | 6.268 | 6.487 | 219,297 | +0.01(+0.15%) |
Mar 13, 2012 | 6.363 | 6.496 | 6.297 | 6.477 | 182,578 | +0.17(+2.71%) |
Mar 12, 2012 | 6.382 | 6.449 | 6.278 | 6.306 | 121,760 | -0.09(-1.48%) |
Mar 09, 2012 | 6.458 | 6.610 | 6.363 | 6.401 | 345,193 | -0.06(-0.88%) |
Mar 08, 2012 | 6.506 | 6.591 | 6.411 | 6.458 | 248,719 | +0.02(+0.29%) |
Mar 07, 2012 | 6.192 | 6.477 | 6.117 | 6.439 | 220,164 | +0.28(+4.63%) |
Mar 06, 2012 | 6.278 | 6.278 | 5.955 | 6.154 | 252,811 | -0.26(-4.00%) |
Mar 05, 2012 | 6.477 | 6.549 | 6.164 | 6.411 | 275,840 | -0.11(-1.75%) |
Mar 02, 2012 | 6.639 | 6.639 | 6.496 | 6.525 | 159,084 | -0.11(-1.71%) |
Mar 01, 2012 | 6.705 | 6.791 | 6.554 | 6.639 | 307,004 | -0.04(-0.57%) |
Feb 29, 2012 | 6.781 | 6.866 | 6.639 | 6.677 | 407,415 | -0.10(-1.54%) |
Feb 28, 2012 | 6.999 | 7.018 | 6.686 | 6.781 | 481,923 | -0.17(-2.46%) |
Feb 27, 2012 | 6.847 | 7.047 | 6.743 | 6.952 | 461,759 | +0.10(+1.52%) |
Feb 24, 2012 | 6.487 | 7.113 | 6.421 | 6.847 | 1,293,784 | +0.43(+6.65%) |
Feb 23, 2012 | 6.771 | 6.771 | 6.165 | 6.421 | 1,419,757 | -0.10(-1.60%) |
Feb 22, 2012 | 6.089 | 6.544 | 6.070 | 6.525 | 921,311 | +0.44(+7.17%) |
Feb 21, 2012 | 6.060 | 6.098 | 5.937 | 6.089 | 357,639 | +0.15(+2.56%) |
Feb 17, 2012 | 5.975 | 6.108 | 5.823 | 5.937 | 320,689 | -0.04(-0.63%) |
Feb 16, 2012 | 5.491 | 6.070 | 5.491 | 5.975 | 439,496 | +0.48(+8.81%) |
Feb 15, 2012 | 5.520 | 5.747 | 5.358 | 5.491 | 464,639 | -0.02(-0.34%) |
Feb 14, 2012 | 5.074 | 5.548 | 4.998 | 5.510 | 896,886 | +0.43(+8.40%) |
Feb 13, 2012 | 5.169 | 5.169 | 5.064 | 5.083 | 97,773 | +0.00(+0.00%) |
Feb 10, 2012 | 5.055 | 5.121 | 5.026 | 5.083 | 137,264 | -0.10(-2.01%) |
Feb 09, 2012 | 5.131 | 5.216 | 5.131 | 5.188 | 240,882 | +0.07(+1.30%) |
Feb 08, 2012 | 5.131 | 5.197 | 4.989 | 5.121 | 145,112 | -0.02(-0.37%) |
Feb 07, 2012 | 5.112 | 5.216 | 5.083 | 5.140 | 197,386 | +0.02(+0.37%) |
Feb 06, 2012 | 5.112 | 5.169 | 5.007 | 5.121 | 104,291 | -0.04(-0.74%) |
Feb 03, 2012 | 4.989 | 5.197 | 4.941 | 5.159 | 140,065 | +0.21(+4.21%) |
Feb 02, 2012 | 5.197 | 5.396 | 4.903 | 4.951 | 687,279 | -0.25(-4.74%) |
Feb 01, 2012 | 4.884 | 5.216 | 4.875 | 5.197 | 273,415 | +0.37(+7.66%) |
Jan 31, 2012 | 4.713 | 4.865 | 4.656 | 4.827 | 134,102 | +0.12(+2.62%) |
Jan 30, 2012 | 4.732 | 4.742 | 4.571 | 4.704 | 145,673 | -0.09(-1.78%) |
Jan 27, 2012 | 4.827 | 4.922 | 4.742 | 4.789 | 170,655 | -0.09(-1.75%) |
Jan 26, 2012 | 4.751 | 4.932 | 4.742 | 4.875 | 191,428 | +0.13(+2.80%) |
Jan 25, 2012 | 4.799 | 4.837 | 4.742 | 4.742 | 113,612 | -0.09(-1.77%) |
Jan 24, 2012 | 4.751 | 4.875 | 4.666 | 4.827 | 125,509 | +0.03(+0.59%) |
Jan 23, 2012 | 4.543 | 4.894 | 4.515 | 4.799 | 504,137 | +0.22(+4.76%) |
Jan 20, 2012 | 4.524 | 4.676 | 4.505 | 4.581 | 116,992 | +0.01(+0.21%) |
Jan 19, 2012 | 4.562 | 4.676 | 4.562 | 4.571 | 74,957 | -0.07(-1.43%) |
Jan 18, 2012 | 4.751 | 4.751 | 4.600 | 4.638 | 202,560 | -0.11(-2.40%) |
Jan 17, 2012 | 4.685 | 4.751 | 4.514 | 4.751 | 221,621 | +0.13(+2.87%) |
Jan 13, 2012 | 4.647 | 4.751 | 4.457 | 4.619 | 304,383 | -0.09(-1.81%) |
Jan 12, 2012 | 4.723 | 4.922 | 4.666 | 4.704 | 303,070 | +0.03(+0.61%) |
Jan 11, 2012 | 4.732 | 4.796 | 4.676 | 4.676 | 284,549 | -0.11(-2.38%) |
Jan 10, 2012 | 4.695 | 4.970 | 4.647 | 4.789 | 451,348 | +0.19(+4.12%) |
Jan 09, 2012 | 4.486 | 4.638 | 4.401 | 4.600 | 120,394 | +0.14(+3.19%) |
Jan 06, 2012 | 4.287 | 4.571 | 4.173 | 4.457 | 269,724 | +0.18(+4.21%) |
Jan 05, 2012 | 4.097 | 4.287 | 3.974 | 4.277 | 272,637 | +0.11(+2.73%) |