Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.291 | 6.291 | 6.193 | 6.252 | 1,323,193 | +0.05(+0.73%) |
Mar 29, 2012 | 6.115 | 6.285 | 6.062 | 6.206 | 1,127,502 | +0.05(+0.74%) |
Mar 28, 2012 | 6.251 | 6.264 | 6.148 | 6.161 | 946,401 | -0.09(-1.44%) |
Mar 27, 2012 | 6.109 | 6.329 | 6.032 | 6.251 | 2,016,609 | +0.13(+2.11%) |
Mar 26, 2012 | 5.967 | 6.122 | 5.858 | 6.122 | 1,493,890 | +0.26(+4.52%) |
Mar 23, 2012 | 5.516 | 6.071 | 5.322 | 5.858 | 2,578,236 | -0.14(-2.26%) |
Mar 22, 2012 | 5.838 | 6.025 | 5.754 | 5.993 | 999,047 | +0.05(+0.87%) |
Mar 21, 2012 | 6.006 | 6.029 | 5.890 | 5.942 | 820,921 | -0.04(-0.65%) |
Mar 20, 2012 | 5.909 | 6.025 | 5.896 | 5.980 | 707,337 | -0.01(-0.22%) |
Mar 19, 2012 | 5.858 | 6.109 | 5.845 | 5.993 | 593,159 | +0.10(+1.75%) |
Mar 16, 2012 | 5.896 | 6.000 | 5.821 | 5.890 | 1,459,213 | +0.00(+0.00%) |
Mar 15, 2012 | 5.735 | 5.890 | 5.693 | 5.890 | 528,964 | +0.17(+2.93%) |
Mar 14, 2012 | 5.883 | 5.903 | 5.696 | 5.722 | 543,379 | -0.16(-2.74%) |
Mar 13, 2012 | 5.722 | 5.883 | 5.645 | 5.883 | 876,907 | +0.24(+4.23%) |
Mar 12, 2012 | 5.613 | 5.684 | 5.574 | 5.645 | 442,173 | +0.03(+0.57%) |
Mar 09, 2012 | 5.567 | 5.800 | 5.477 | 5.613 | 811,785 | +0.06(+1.05%) |
Mar 08, 2012 | 5.425 | 5.580 | 5.361 | 5.554 | 434,222 | +0.18(+3.36%) |
Mar 07, 2012 | 5.387 | 5.413 | 5.322 | 5.374 | 571,772 | +0.03(+0.48%) |
Mar 06, 2012 | 5.400 | 5.484 | 5.322 | 5.348 | 559,650 | -0.15(-2.81%) |
Mar 05, 2012 | 5.425 | 5.522 | 5.374 | 5.503 | 429,688 | +0.04(+0.71%) |
Mar 02, 2012 | 5.625 | 5.640 | 5.400 | 5.464 | 1,222,988 | -0.19(-3.31%) |
Mar 01, 2012 | 5.684 | 5.761 | 5.645 | 5.651 | 898,153 | -0.01(-0.23%) |
Feb 29, 2012 | 5.903 | 5.935 | 5.658 | 5.664 | 764,375 | -0.21(-3.62%) |
Feb 28, 2012 | 5.942 | 5.987 | 5.794 | 5.877 | 560,760 | -0.05(-0.76%) |
Feb 27, 2012 | 5.871 | 6.032 | 5.787 | 5.922 | 1,318,101 | -0.03(-0.43%) |
Feb 24, 2012 | 6.045 | 6.051 | 5.922 | 5.948 | 349,471 | -0.06(-0.97%) |
Feb 23, 2012 | 5.877 | 6.045 | 5.851 | 6.006 | 1,081,136 | +0.07(+1.20%) |
Feb 22, 2012 | 5.967 | 6.058 | 5.916 | 5.935 | 600,342 | -0.10(-1.60%) |
Feb 21, 2012 | 6.142 | 6.180 | 5.954 | 6.032 | 882,078 | -0.10(-1.68%) |
Feb 17, 2012 | 6.322 | 6.335 | 6.110 | 6.135 | 549,201 | -0.15(-2.36%) |
Feb 16, 2012 | 6.161 | 6.361 | 6.161 | 6.283 | 503,425 | +0.10(+1.56%) |
Feb 15, 2012 | 6.283 | 6.283 | 6.129 | 6.187 | 840,866 | -0.05(-0.72%) |
Feb 14, 2012 | 6.200 | 6.240 | 6.148 | 6.232 | 668,419 | -0.01(-0.21%) |
Feb 13, 2012 | 6.238 | 6.290 | 6.158 | 6.245 | 697,448 | +0.10(+1.68%) |
Feb 10, 2012 | 6.058 | 6.187 | 6.019 | 6.142 | 650,971 | -0.03(-0.42%) |
Feb 09, 2012 | 6.206 | 6.225 | 6.135 | 6.167 | 406,930 | -0.01(-0.21%) |
Feb 08, 2012 | 6.161 | 6.264 | 6.119 | 6.180 | 639,279 | +0.03(+0.42%) |
Feb 07, 2012 | 6.129 | 6.193 | 6.103 | 6.154 | 677,845 | -0.01(-0.21%) |
Feb 06, 2012 | 6.187 | 6.232 | 6.129 | 6.167 | 527,413 | -0.09(-1.44%) |
Feb 03, 2012 | 5.961 | 6.309 | 5.942 | 6.258 | 1,604,274 | +0.44(+7.54%) |
Feb 02, 2012 | 5.825 | 5.896 | 5.754 | 5.819 | 484,546 | -0.01(-0.11%) |
Feb 01, 2012 | 5.696 | 5.871 | 5.625 | 5.825 | 1,639,360 | +0.21(+3.67%) |
Jan 31, 2012 | 5.722 | 5.776 | 5.577 | 5.619 | 519,261 | -0.07(-1.25%) |
Jan 30, 2012 | 5.567 | 5.780 | 5.490 | 5.690 | 756,576 | +0.05(+0.80%) |
Jan 27, 2012 | 5.561 | 5.716 | 5.548 | 5.645 | 530,067 | +0.05(+0.92%) |
Jan 26, 2012 | 5.684 | 5.742 | 5.542 | 5.593 | 560,280 | -0.04(-0.69%) |
Jan 25, 2012 | 5.548 | 5.684 | 5.542 | 5.632 | 1,604,999 | +0.08(+1.51%) |
Jan 24, 2012 | 5.451 | 5.574 | 5.406 | 5.548 | 664,496 | +0.03(+0.58%) |
Jan 23, 2012 | 5.451 | 5.664 | 5.451 | 5.516 | 1,072,317 | +0.05(+0.83%) |
Jan 20, 2012 | 5.303 | 5.477 | 5.238 | 5.471 | 1,030,113 | +0.15(+2.91%) |
Jan 19, 2012 | 5.200 | 5.354 | 5.155 | 5.316 | 809,148 | +0.15(+2.87%) |
Jan 18, 2012 | 5.025 | 5.167 | 4.993 | 5.167 | 696,851 | +0.14(+2.82%) |
Jan 17, 2012 | 5.045 | 5.051 | 4.955 | 5.025 | 921,226 | +0.03(+0.65%) |
Jan 13, 2012 | 4.993 | 5.038 | 4.916 | 4.993 | 774,430 | -0.05(-1.02%) |
Jan 12, 2012 | 5.032 | 5.051 | 4.967 | 5.045 | 686,588 | +0.05(+0.90%) |
Jan 11, 2012 | 4.935 | 5.025 | 4.935 | 5.000 | 863,389 | +0.03(+0.52%) |
Jan 10, 2012 | 4.955 | 4.993 | 4.896 | 4.974 | 930,455 | +0.10(+2.12%) |
Jan 09, 2012 | 4.800 | 4.890 | 4.729 | 4.871 | 931,418 | +0.11(+2.30%) |
Jan 06, 2012 | 4.935 | 4.935 | 4.748 | 4.761 | 930,409 | -0.17(-3.40%) |
Jan 05, 2012 | 4.825 | 4.935 | 4.761 | 4.929 | 1,157,044 | +0.06(+1.19%) |