Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.690 | 6.790 | 6.580 | 6.660 | 77,454 | +0.02(+0.30%) |
Mar 29, 2012 | 6.430 | 6.690 | 6.400 | 6.640 | 75,856 | +0.15(+2.31%) |
Mar 28, 2012 | 6.470 | 6.540 | 6.430 | 6.490 | 81,089 | +0.02(+0.31%) |
Mar 27, 2012 | 6.440 | 6.560 | 6.440 | 6.470 | 107,091 | +0.03(+0.47%) |
Mar 26, 2012 | 6.550 | 6.670 | 6.440 | 6.440 | 143,151 | -0.06(-0.92%) |
Mar 23, 2012 | 6.470 | 6.510 | 6.370 | 6.500 | 111,448 | +0.01(+0.15%) |
Mar 22, 2012 | 6.440 | 6.590 | 6.400 | 6.490 | 190,755 | -0.01(-0.15%) |
Mar 21, 2012 | 6.470 | 6.690 | 6.410 | 6.500 | 197,935 | +0.05(+0.78%) |
Mar 20, 2012 | 6.390 | 6.520 | 6.390 | 6.450 | 90,732 | +0.00(+0.00%) |
Mar 19, 2012 | 6.400 | 6.500 | 6.340 | 6.450 | 159,982 | +0.06(+0.94%) |
Mar 16, 2012 | 6.520 | 6.520 | 6.360 | 6.390 | 210,536 | -0.09(-1.39%) |
Mar 15, 2012 | 6.310 | 6.490 | 6.290 | 6.480 | 81,756 | +0.17(+2.69%) |
Mar 14, 2012 | 6.360 | 6.390 | 6.290 | 6.310 | 66,857 | -0.06(-0.94%) |
Mar 13, 2012 | 6.440 | 6.440 | 6.320 | 6.370 | 79,644 | -0.04(-0.62%) |
Mar 12, 2012 | 6.490 | 6.600 | 6.390 | 6.410 | 119,363 | -0.07(-1.08%) |
Mar 09, 2012 | 6.350 | 6.610 | 6.350 | 6.480 | 74,743 | +0.13(+2.05%) |
Mar 08, 2012 | 6.150 | 6.440 | 6.150 | 6.350 | 117,076 | +0.14(+2.25%) |
Mar 07, 2012 | 6.120 | 6.230 | 6.080 | 6.210 | 58,786 | +0.10(+1.64%) |
Mar 06, 2012 | 6.110 | 6.160 | 5.950 | 6.110 | 167,448 | -0.01(-0.16%) |
Mar 05, 2012 | 6.270 | 6.270 | 6.110 | 6.120 | 178,706 | -0.19(-3.01%) |
Mar 02, 2012 | 6.410 | 6.428 | 6.220 | 6.310 | 152,195 | -0.10(-1.56%) |
Mar 01, 2012 | 6.420 | 6.530 | 6.350 | 6.410 | 146,790 | +0.02(+0.31%) |
Feb 29, 2012 | 6.400 | 6.580 | 6.360 | 6.390 | 81,077 | +0.01(+0.16%) |
Feb 28, 2012 | 6.440 | 6.510 | 6.360 | 6.380 | 57,850 | -0.01(-0.16%) |
Feb 27, 2012 | 6.390 | 6.560 | 6.370 | 6.390 | 66,846 | -0.06(-0.93%) |
Feb 24, 2012 | 6.480 | 6.570 | 6.450 | 6.450 | 64,375 | -0.04(-0.62%) |
Feb 23, 2012 | 6.390 | 6.561 | 6.350 | 6.490 | 122,576 | +0.10(+1.56%) |
Feb 22, 2012 | 6.380 | 6.500 | 6.350 | 6.390 | 68,581 | -0.01(-0.16%) |
Feb 21, 2012 | 6.650 | 6.650 | 6.370 | 6.400 | 68,555 | -0.22(-3.32%) |
Feb 17, 2012 | 6.570 | 6.669 | 6.490 | 6.620 | 56,049 | +0.07(+1.07%) |
Feb 16, 2012 | 6.340 | 6.550 | 6.290 | 6.550 | 152,700 | +0.24(+3.80%) |
Feb 15, 2012 | 6.140 | 6.480 | 6.120 | 6.310 | 637,967 | +0.19(+3.10%) |
Feb 14, 2012 | 6.030 | 6.250 | 6.030 | 6.120 | 330,109 | +0.16(+2.68%) |
Feb 13, 2012 | 5.960 | 6.010 | 5.850 | 5.960 | 395,854 | -0.04(-0.67%) |
Feb 10, 2012 | 6.140 | 6.150 | 5.920 | 6.000 | 75,785 | -0.22(-3.54%) |
Feb 09, 2012 | 6.350 | 6.350 | 6.160 | 6.220 | 149,465 | -0.11(-1.74%) |
Feb 08, 2012 | 6.290 | 6.450 | 6.260 | 6.330 | 119,217 | +0.03(+0.48%) |
Feb 07, 2012 | 6.375 | 6.470 | 6.260 | 6.300 | 116,373 | -0.15(-2.33%) |
Feb 06, 2012 | 6.500 | 6.740 | 6.420 | 6.450 | 71,849 | -0.09(-1.38%) |
Feb 03, 2012 | 6.410 | 6.660 | 6.300 | 6.540 | 114,566 | +0.22(+3.48%) |
Feb 02, 2012 | 6.140 | 6.370 | 6.035 | 6.320 | 105,055 | +0.16(+2.60%) |
Feb 01, 2012 | 5.900 | 6.240 | 5.900 | 6.160 | 255,061 | +0.44(+7.69%) |
Jan 31, 2012 | 5.780 | 5.780 | 5.620 | 5.720 | 88,157 | -0.01(-0.17%) |
Jan 30, 2012 | 5.830 | 5.870 | 5.680 | 5.730 | 63,179 | -0.13(-2.22%) |
Jan 27, 2012 | 5.740 | 5.860 | 5.640 | 5.860 | 45,445 | +0.08(+1.38%) |
Jan 26, 2012 | 5.840 | 5.890 | 5.700 | 5.780 | 49,007 | -0.02(-0.34%) |
Jan 25, 2012 | 5.800 | 5.870 | 5.650 | 5.800 | 77,146 | +0.02(+0.35%) |
Jan 24, 2012 | 5.860 | 5.860 | 5.750 | 5.780 | 109,228 | -0.10(-1.70%) |
Jan 23, 2012 | 5.860 | 5.960 | 5.750 | 5.880 | 53,165 | +0.02(+0.34%) |
Jan 20, 2012 | 5.790 | 5.930 | 5.775 | 5.860 | 93,797 | +0.06(+1.03%) |
Jan 19, 2012 | 5.730 | 5.940 | 5.710 | 5.800 | 94,409 | +0.11(+1.93%) |
Jan 18, 2012 | 5.560 | 5.770 | 5.560 | 5.690 | 76,587 | +0.12(+2.15%) |
Jan 17, 2012 | 5.810 | 5.990 | 5.550 | 5.570 | 132,792 | -0.22(-3.80%) |
Jan 13, 2012 | 5.840 | 5.880 | 5.770 | 5.790 | 61,003 | -0.12(-2.03%) |
Jan 12, 2012 | 5.910 | 5.970 | 5.740 | 5.910 | 129,043 | +0.02(+0.34%) |
Jan 11, 2012 | 5.750 | 5.930 | 5.690 | 5.890 | 118,388 | +0.10(+1.73%) |
Jan 10, 2012 | 5.730 | 5.870 | 5.580 | 5.790 | 104,266 | +0.09(+1.58%) |
Jan 09, 2012 | 5.400 | 5.720 | 5.310 | 5.700 | 150,972 | +0.45(+8.57%) |
Jan 06, 2012 | 5.330 | 5.330 | 5.200 | 5.250 | 32,811 | -0.10(-1.87%) |
Jan 05, 2012 | 5.270 | 5.350 | 5.230 | 5.350 | 59,665 | +0.05(+0.94%) |