Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.890 | 5.910 | 5.802 | 5.860 | 35,510 | +0.02(+0.34%) |
Mar 29, 2012 | 5.800 | 5.840 | 5.740 | 5.840 | 20,107 | -0.11(-1.85%) |
Mar 28, 2012 | 5.980 | 6.010 | 5.950 | 5.950 | 4,514 | -0.10(-1.65%) |
Mar 27, 2012 | 6.100 | 6.110 | 6.050 | 6.050 | 32,760 | -0.09(-1.47%) |
Mar 26, 2012 | 6.140 | 6.180 | 6.060 | 6.140 | 55,647 | +0.03(+0.49%) |
Mar 23, 2012 | 5.950 | 6.130 | 5.950 | 6.110 | 33,249 | +0.13(+2.17%) |
Mar 22, 2012 | 5.960 | 6.000 | 5.930 | 5.980 | 16,790 | +0.00(+0.00%) |
Mar 21, 2012 | 5.900 | 5.980 | 5.870 | 5.980 | 61,088 | +0.07(+1.18%) |
Mar 20, 2012 | 5.870 | 5.950 | 5.860 | 5.910 | 58,918 | -0.24(-3.90%) |
Mar 19, 2012 | 6.110 | 6.160 | 6.070 | 6.150 | 34,360 | -0.06(-0.97%) |
Mar 16, 2012 | 6.230 | 6.290 | 6.180 | 6.210 | 61,955 | -0.18(-2.82%) |
Mar 15, 2012 | 6.370 | 6.510 | 6.370 | 6.390 | 10,264 | -0.12(-1.84%) |
Mar 14, 2012 | 6.580 | 6.660 | 6.500 | 6.510 | 12,381 | +0.12(+1.88%) |
Mar 13, 2012 | 6.290 | 6.440 | 6.280 | 6.390 | 25,285 | +0.06(+0.95%) |
Mar 12, 2012 | 6.350 | 6.350 | 6.290 | 6.330 | 38,733 | +0.00(+0.00%) |
Mar 09, 2012 | 6.350 | 6.400 | 6.300 | 6.330 | 26,888 | -0.03(-0.47%) |
Mar 08, 2012 | 6.250 | 6.430 | 6.020 | 6.360 | 25,181 | +0.34(+5.65%) |
Mar 07, 2012 | 5.920 | 6.040 | 5.890 | 6.020 | 124,507 | +0.12(+2.03%) |
Mar 06, 2012 | 6.030 | 6.030 | 5.890 | 5.900 | 115,972 | -0.45(-7.09%) |
Mar 05, 2012 | 6.330 | 6.360 | 6.270 | 6.350 | 145,181 | +0.01(+0.16%) |
Mar 02, 2012 | 6.380 | 6.390 | 6.270 | 6.340 | 22,677 | -0.04(-0.63%) |
Mar 01, 2012 | 6.430 | 6.430 | 6.350 | 6.380 | 8,955 | -0.04(-0.62%) |
Feb 29, 2012 | 6.620 | 6.630 | 6.420 | 6.420 | 17,244 | -0.21(-3.17%) |
Feb 28, 2012 | 6.640 | 6.700 | 6.570 | 6.630 | 19,798 | -0.01(-0.15%) |
Feb 27, 2012 | 6.640 | 6.720 | 6.590 | 6.640 | 67,021 | +0.19(+2.95%) |
Feb 24, 2012 | 6.500 | 6.540 | 6.450 | 6.450 | 20,622 | +0.05(+0.78%) |
Feb 23, 2012 | 6.290 | 6.450 | 6.290 | 6.400 | 26,494 | +0.06(+0.95%) |
Feb 22, 2012 | 6.250 | 6.360 | 6.250 | 6.340 | 11,335 | +0.22(+3.59%) |
Feb 21, 2012 | 6.220 | 6.220 | 6.120 | 6.120 | 14,972 | -0.10(-1.61%) |
Feb 17, 2012 | 6.290 | 6.290 | 6.190 | 6.220 | 25,350 | +0.06(+0.97%) |
Feb 16, 2012 | 6.000 | 6.160 | 5.990 | 6.160 | 46,521 | +0.08(+1.32%) |
Feb 15, 2012 | 6.130 | 6.130 | 6.020 | 6.080 | 14,093 | +0.06(+1.00%) |
Feb 14, 2012 | 6.180 | 6.190 | 6.020 | 6.020 | 18,681 | -0.30(-4.75%) |
Feb 13, 2012 | 6.270 | 6.330 | 6.230 | 6.320 | 10,900 | +0.21(+3.44%) |
Feb 10, 2012 | 6.160 | 6.210 | 6.110 | 6.110 | 11,071 | -0.23(-3.63%) |
Feb 09, 2012 | 6.370 | 6.410 | 6.340 | 6.340 | 8,502 | -0.02(-0.31%) |
Feb 08, 2012 | 6.310 | 6.360 | 6.260 | 6.360 | 5,471 | +0.04(+0.63%) |
Feb 07, 2012 | 6.230 | 6.330 | 6.170 | 6.320 | 55,718 | +0.01(+0.16%) |
Feb 06, 2012 | 6.380 | 6.380 | 6.280 | 6.310 | 19,953 | -0.12(-1.87%) |
Feb 03, 2012 | 6.410 | 6.510 | 6.410 | 6.430 | 24,739 | +0.13(+2.06%) |
Feb 02, 2012 | 6.250 | 6.320 | 6.220 | 6.300 | 33,443 | -0.02(-0.32%) |
Feb 01, 2012 | 6.330 | 6.410 | 6.290 | 6.320 | 13,729 | +0.17(+2.76%) |
Jan 31, 2012 | 6.180 | 6.180 | 6.060 | 6.150 | 32,191 | +0.02(+0.33%) |
Jan 30, 2012 | 6.070 | 6.200 | 6.010 | 6.130 | 20,020 | -0.17(-2.70%) |
Jan 27, 2012 | 6.290 | 6.340 | 6.250 | 6.300 | 14,819 | +0.01(+0.16%) |
Jan 26, 2012 | 6.400 | 6.430 | 6.270 | 6.290 | 58,210 | +0.08(+1.29%) |
Jan 25, 2012 | 6.040 | 6.210 | 6.010 | 6.210 | 25,766 | +0.10(+1.64%) |
Jan 24, 2012 | 6.030 | 6.120 | 5.950 | 6.110 | 252,164 | -0.02(-0.33%) |
Jan 23, 2012 | 6.060 | 6.130 | 6.010 | 6.130 | 223,168 | +0.14(+2.34%) |
Jan 20, 2012 | 5.980 | 6.020 | 5.910 | 5.990 | 137,623 | +0.00(+0.00%) |
Jan 19, 2012 | 6.030 | 6.080 | 5.980 | 5.990 | 33,556 | +0.42(+7.54%) |
Jan 18, 2012 | 5.510 | 5.620 | 5.510 | 5.570 | 31,720 | +0.05(+0.91%) |
Jan 17, 2012 | 5.490 | 5.560 | 5.470 | 5.520 | 22,883 | +0.16(+2.99%) |
Jan 13, 2012 | 5.240 | 5.370 | 5.240 | 5.360 | 14,761 | -0.02(-0.37%) |
Jan 12, 2012 | 5.440 | 5.490 | 5.370 | 5.380 | 26,034 | -0.02(-0.37%) |
Jan 11, 2012 | 5.370 | 5.400 | 5.320 | 5.400 | 56,831 | +0.07(+1.31%) |
Jan 10, 2012 | 5.340 | 5.370 | 5.260 | 5.330 | 28,201 | +0.08(+1.52%) |
Jan 09, 2012 | 5.250 | 5.250 | 5.210 | 5.250 | 44,072 | -0.04(-0.76%) |
Jan 06, 2012 | 5.230 | 5.320 | 5.210 | 5.290 | 29,911 | -0.10(-1.86%) |
Jan 05, 2012 | 5.390 | 5.430 | 5.320 | 5.390 | 14,386 | +0.08(+1.51%) |