Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.088 | 6.320 | 6.021 | 6.021 | 35,529 | -0.09(-1.50%) |
Mar 29, 2012 | 5.990 | 6.174 | 5.982 | 6.113 | 25,216 | +0.20(+3.37%) |
Mar 28, 2012 | 5.821 | 6.166 | 5.821 | 5.913 | 78,645 | +0.15(+2.66%) |
Mar 27, 2012 | 5.568 | 5.852 | 5.507 | 5.760 | 16,632 | +0.18(+3.16%) |
Mar 26, 2012 | 5.561 | 5.645 | 5.515 | 5.584 | 6,460 | +0.02(+0.41%) |
Mar 23, 2012 | 5.549 | 5.653 | 5.499 | 5.561 | 4,237 | +0.02(+0.42%) |
Mar 22, 2012 | 5.338 | 5.867 | 5.292 | 5.538 | 26,954 | +0.25(+4.79%) |
Mar 21, 2012 | 5.238 | 5.507 | 5.215 | 5.284 | 18,634 | +0.07(+1.32%) |
Mar 20, 2012 | 5.330 | 5.346 | 5.215 | 5.215 | 10,592 | -0.12(-2.16%) |
Mar 19, 2012 | 5.446 | 5.545 | 5.330 | 5.330 | 21,517 | +0.08(+1.61%) |
Mar 16, 2012 | 5.538 | 5.545 | 5.246 | 5.246 | 16,038 | -0.24(-4.36%) |
Mar 15, 2012 | 5.415 | 5.545 | 5.407 | 5.485 | 9,554 | +0.04(+0.73%) |
Mar 14, 2012 | 5.215 | 5.484 | 5.215 | 5.446 | 26,767 | +0.13(+2.45%) |
Mar 13, 2012 | 5.714 | 5.714 | 5.254 | 5.315 | 22,547 | +0.10(+1.91%) |
Mar 12, 2012 | 5.254 | 5.330 | 5.162 | 5.215 | 18,844 | +0.02(+0.29%) |
Mar 09, 2012 | 5.254 | 5.254 | 5.116 | 5.200 | 61,952 | -0.04(-0.73%) |
Mar 08, 2012 | 5.085 | 5.238 | 5.070 | 5.238 | 21,108 | +0.18(+3.48%) |
Mar 07, 2012 | 5.062 | 5.130 | 5.008 | 5.062 | 2,259 | +0.00(+0.00%) |
Mar 06, 2012 | 5.200 | 5.254 | 5.062 | 5.062 | 5,476 | -0.08(-1.49%) |
Mar 05, 2012 | 5.185 | 5.185 | 5.139 | 5.139 | 11,254 | -0.07(-1.33%) |
Mar 02, 2012 | 5.284 | 5.292 | 5.200 | 5.208 | 12,266 | -0.02(-0.29%) |
Mar 01, 2012 | 5.123 | 5.438 | 5.123 | 5.223 | 13,115 | +0.05(+1.04%) |
Feb 29, 2012 | 5.446 | 5.446 | 4.955 | 5.169 | 20,085 | -0.05(-1.03%) |
Feb 28, 2012 | 5.203 | 5.223 | 5.139 | 5.223 | 4,433 | +0.08(+1.64%) |
Feb 27, 2012 | 5.177 | 5.288 | 5.139 | 5.139 | 4,451 | -0.05(-1.03%) |
Feb 24, 2012 | 5.254 | 5.277 | 5.177 | 5.192 | 11,486 | -0.02(-0.44%) |
Feb 23, 2012 | 5.246 | 5.415 | 5.192 | 5.215 | 40,039 | +0.02(+0.44%) |
Feb 22, 2012 | 5.292 | 5.307 | 5.192 | 5.192 | 8,018 | -0.10(-1.88%) |
Feb 21, 2012 | 5.492 | 5.492 | 5.292 | 5.292 | 29,097 | -0.15(-2.82%) |
Feb 17, 2012 | 5.522 | 5.549 | 5.430 | 5.446 | 8,815 | -0.12(-2.07%) |
Feb 16, 2012 | 5.484 | 5.630 | 5.423 | 5.561 | 14,198 | +0.08(+1.40%) |
Feb 15, 2012 | 5.630 | 5.630 | 5.407 | 5.484 | 25,410 | -0.10(-1.79%) |
Feb 14, 2012 | 5.630 | 5.668 | 5.407 | 5.584 | 11,394 | -0.08(-1.36%) |
Feb 13, 2012 | 5.576 | 5.676 | 5.576 | 5.660 | 19,601 | +0.08(+1.51%) |
Feb 10, 2012 | 5.323 | 5.576 | 5.238 | 5.576 | 88,078 | +0.24(+4.45%) |
Feb 09, 2012 | 5.446 | 5.545 | 5.315 | 5.338 | 13,211 | -0.02(-0.43%) |
Feb 08, 2012 | 5.622 | 5.630 | 5.285 | 5.361 | 11,381 | -0.20(-3.59%) |
Feb 07, 2012 | 5.706 | 5.737 | 5.561 | 5.561 | 6,669 | -0.21(-3.72%) |
Feb 06, 2012 | 5.706 | 5.814 | 5.584 | 5.775 | 7,966 | +0.09(+1.62%) |
Feb 03, 2012 | 5.660 | 6.096 | 5.568 | 5.683 | 34,758 | +0.09(+1.65%) |
Feb 02, 2012 | 5.898 | 5.898 | 5.591 | 5.591 | 35,351 | -0.31(-5.20%) |
Feb 01, 2012 | 6.105 | 6.105 | 5.760 | 5.898 | 50,323 | -0.31(-5.06%) |
Jan 31, 2012 | 5.944 | 6.212 | 5.783 | 6.212 | 6,807 | +0.27(+4.52%) |
Jan 30, 2012 | 6.067 | 6.067 | 5.745 | 5.944 | 9,847 | -0.16(-2.64%) |
Jan 27, 2012 | 6.036 | 6.143 | 5.898 | 6.105 | 7,811 | +0.00(+0.00%) |
Jan 26, 2012 | 6.266 | 6.266 | 5.944 | 6.105 | 28,123 | -0.20(-3.16%) |
Jan 25, 2012 | 6.366 | 6.366 | 5.944 | 6.305 | 25,110 | +0.03(+0.49%) |
Jan 24, 2012 | 6.312 | 6.312 | 6.274 | 6.274 | 3,019 | -0.02(-0.37%) |
Jan 23, 2012 | 6.289 | 6.374 | 6.289 | 6.297 | 7,147 | -0.02(-0.24%) |
Jan 20, 2012 | 6.266 | 6.366 | 6.251 | 6.312 | 3,129 | -0.01(-0.12%) |
Jan 19, 2012 | 6.335 | 6.412 | 6.274 | 6.320 | 9,594 | -0.08(-1.20%) |
Jan 18, 2012 | 6.381 | 6.420 | 6.297 | 6.397 | 20,961 | +0.10(+1.58%) |
Jan 17, 2012 | 6.289 | 6.397 | 6.251 | 6.297 | 2,092 | -0.09(-1.44%) |
Jan 13, 2012 | 6.351 | 6.389 | 6.251 | 6.389 | 5,255 | +0.02(+0.36%) |
Jan 12, 2012 | 6.159 | 6.366 | 6.059 | 6.366 | 12,842 | +0.24(+3.88%) |
Jan 11, 2012 | 6.136 | 6.174 | 6.044 | 6.128 | 10,222 | -0.05(-0.87%) |
Jan 10, 2012 | 6.189 | 6.189 | 6.120 | 6.182 | 1,938 | +0.02(+0.37%) |
Jan 09, 2012 | 6.197 | 6.228 | 6.143 | 6.159 | 2,998 | -0.11(-1.82%) |
Jan 06, 2012 | 6.144 | 6.273 | 6.144 | 6.273 | 9,583 | +0.13(+2.11%) |
Jan 05, 2012 | 5.791 | 6.274 | 5.791 | 6.143 | 55,601 | +0.32(+5.53%) |