Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.325 | 6.460 | 6.206 | 6.365 | 9,273 | -0.06(-0.87%) |
Mar 29, 2012 | 6.445 | 6.564 | 6.206 | 6.421 | 14,034 | -0.14(-2.18%) |
Mar 28, 2012 | 6.437 | 6.564 | 6.325 | 6.564 | 19,055 | +0.12(+1.85%) |
Mar 27, 2012 | 6.464 | 6.464 | 6.365 | 6.445 | 15,176 | +0.02(+0.25%) |
Mar 26, 2012 | 6.365 | 6.484 | 6.333 | 6.429 | 12,688 | -0.02(-0.25%) |
Mar 23, 2012 | 6.484 | 6.492 | 6.445 | 6.445 | 7,289 | +0.00(+0.00%) |
Mar 22, 2012 | 6.445 | 6.445 | 6.405 | 6.445 | 2,785 | -0.04(-0.61%) |
Mar 21, 2012 | 6.508 | 6.524 | 6.445 | 6.484 | 2,010 | +0.04(+0.62%) |
Mar 20, 2012 | 6.476 | 6.484 | 6.365 | 6.445 | 11,046 | -0.04(-0.61%) |
Mar 19, 2012 | 6.508 | 6.620 | 6.246 | 6.484 | 5,293 | -0.03(-0.49%) |
Mar 16, 2012 | 6.476 | 6.643 | 6.445 | 6.516 | 11,467 | -0.01(-0.12%) |
Mar 15, 2012 | 6.516 | 6.596 | 6.333 | 6.524 | 13,178 | +0.02(+0.24%) |
Mar 14, 2012 | 6.437 | 6.524 | 6.325 | 6.508 | 15,250 | +0.14(+2.12%) |
Mar 13, 2012 | 6.166 | 6.405 | 6.166 | 6.373 | 30,414 | +0.16(+2.56%) |
Mar 12, 2012 | 6.166 | 6.285 | 6.142 | 6.214 | 8,173 | +0.05(+0.77%) |
Mar 09, 2012 | 6.166 | 6.258 | 6.150 | 6.166 | 38,730 | +0.00(+0.00%) |
Mar 08, 2012 | 6.039 | 6.285 | 6.015 | 6.166 | 67,316 | +0.13(+2.11%) |
Mar 07, 2012 | 6.039 | 6.047 | 5.975 | 6.039 | 41,811 | +0.02(+0.26%) |
Mar 06, 2012 | 5.904 | 6.039 | 5.888 | 6.023 | 7,728 | +0.04(+0.66%) |
Mar 05, 2012 | 6.031 | 6.039 | 5.848 | 5.983 | 17,369 | +0.02(+0.27%) |
Mar 02, 2012 | 5.967 | 5.967 | 5.967 | 5.967 | 277 | -0.07(-1.19%) |
Mar 01, 2012 | 6.039 | 6.039 | 5.959 | 6.039 | 9,873 | +0.06(+1.07%) |
Feb 29, 2012 | 5.935 | 6.039 | 5.935 | 5.975 | 10,281 | +0.02(+0.27%) |
Feb 28, 2012 | 5.919 | 5.999 | 5.888 | 5.959 | 22,709 | +0.06(+1.08%) |
Feb 27, 2012 | 5.991 | 5.991 | 5.888 | 5.896 | 7,032 | -0.10(-1.59%) |
Feb 24, 2012 | 6.015 | 6.015 | 5.943 | 5.991 | 7,445 | +0.03(+0.53%) |
Feb 23, 2012 | 5.888 | 5.959 | 5.808 | 5.959 | 18,219 | +0.06(+0.94%) |
Feb 22, 2012 | 5.888 | 5.919 | 5.689 | 5.904 | 29,708 | +0.02(+0.27%) |
Feb 21, 2012 | 6.023 | 6.044 | 5.808 | 5.888 | 17,349 | -0.09(-1.46%) |
Feb 17, 2012 | 5.888 | 6.039 | 5.888 | 5.975 | 3,461 | -0.08(-1.31%) |
Feb 16, 2012 | 5.880 | 6.134 | 5.880 | 6.055 | 31,239 | +0.01(+0.13%) |
Feb 15, 2012 | 6.039 | 6.047 | 5.848 | 6.047 | 28,290 | +0.02(+0.40%) |
Feb 14, 2012 | 5.760 | 6.023 | 5.760 | 6.023 | 16,838 | +0.18(+3.13%) |
Feb 13, 2012 | 5.864 | 5.896 | 5.824 | 5.840 | 21,873 | +0.08(+1.38%) |
Feb 10, 2012 | 5.943 | 6.031 | 5.702 | 5.760 | 5,008 | -0.27(-4.49%) |
Feb 09, 2012 | 6.047 | 6.047 | 5.927 | 6.031 | 3,519 | +0.02(+0.40%) |
Feb 08, 2012 | 6.039 | 6.039 | 5.840 | 6.007 | 1,111 | -0.03(-0.53%) |
Feb 07, 2012 | 6.055 | 6.055 | 6.039 | 6.039 | 502 | -0.01(-0.13%) |
Feb 06, 2012 | 5.991 | 6.047 | 5.967 | 6.047 | 1,995 | +0.00(+0.00%) |
Feb 03, 2012 | 6.142 | 6.142 | 5.959 | 6.047 | 26,444 | -0.08(-1.30%) |
Feb 02, 2012 | 5.919 | 6.126 | 5.919 | 6.126 | 14,359 | +0.18(+2.94%) |
Feb 01, 2012 | 6.031 | 6.047 | 5.768 | 5.951 | 18,224 | -0.06(-1.06%) |
Jan 31, 2012 | 6.039 | 6.039 | 5.816 | 6.015 | 6,949 | +0.01(+0.13%) |
Jan 30, 2012 | 6.102 | 6.102 | 5.816 | 6.007 | 19,791 | -0.11(-1.82%) |
Jan 27, 2012 | 5.919 | 6.118 | 5.808 | 6.118 | 6,097 | +0.19(+3.22%) |
Jan 26, 2012 | 6.055 | 6.126 | 5.808 | 5.927 | 24,290 | -0.10(-1.72%) |
Jan 25, 2012 | 5.768 | 6.206 | 5.768 | 6.031 | 47,880 | +0.26(+4.55%) |
Jan 24, 2012 | 5.410 | 5.808 | 5.331 | 5.768 | 31,744 | +0.40(+7.41%) |
Jan 23, 2012 | 5.343 | 5.370 | 5.211 | 5.370 | 7,522 | -0.00(-0.00%) |
Jan 20, 2012 | 5.235 | 5.370 | 5.235 | 5.370 | 4,215 | +0.12(+2.27%) |
Jan 19, 2012 | 5.402 | 5.402 | 5.251 | 5.251 | 7,078 | -0.12(-2.22%) |
Jan 18, 2012 | 5.251 | 5.394 | 5.235 | 5.370 | 36,362 | +0.04(+0.75%) |
Jan 17, 2012 | 5.243 | 5.331 | 5.243 | 5.331 | 30,127 | +0.12(+2.29%) |
Jan 13, 2012 | 5.164 | 5.251 | 5.028 | 5.211 | 2,694 | +0.00(+0.00%) |
Jan 12, 2012 | 5.219 | 5.243 | 5.040 | 5.211 | 5,854 | -0.02(-0.30%) |
Jan 11, 2012 | 5.148 | 5.291 | 5.148 | 5.227 | 6,266 | +0.18(+3.46%) |
Jan 10, 2012 | 5.044 | 5.068 | 5.012 | 5.052 | 6,285 | -0.02(-0.47%) |
Jan 09, 2012 | 5.076 | 5.092 | 5.012 | 5.076 | 9,900 | -0.02(-0.31%) |
Jan 06, 2012 | 5.124 | 5.132 | 5.028 | 5.092 | 6,871 | -0.04(-0.78%) |
Jan 05, 2012 | 5.092 | 5.172 | 5.044 | 5.132 | 22,803 | +0.08(+1.57%) |