Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.366 | 6.403 | 6.363 | 6.403 | 2,904,336 | +0.05(+0.86%) |
Mar 29, 2012 | 6.324 | 6.385 | 6.299 | 6.348 | 1,990,750 | +0.00(+0.00%) |
Mar 28, 2012 | 6.412 | 6.412 | 6.305 | 6.348 | 3,152,237 | -0.19(-2.89%) |
Mar 27, 2012 | 6.625 | 6.637 | 6.534 | 6.537 | 4,433,057 | -0.07(-1.06%) |
Mar 26, 2012 | 6.595 | 6.627 | 6.555 | 6.607 | 3,582,766 | +0.06(+0.88%) |
Mar 23, 2012 | 6.549 | 6.558 | 6.528 | 6.549 | 2,563,023 | +0.00(+0.05%) |
Mar 22, 2012 | 6.516 | 6.586 | 6.473 | 6.546 | 3,127,562 | -0.00(-0.05%) |
Mar 21, 2012 | 6.555 | 6.576 | 6.522 | 6.549 | 2,602,241 | +0.03(+0.42%) |
Mar 20, 2012 | 6.500 | 6.570 | 6.488 | 6.522 | 1,427,088 | +0.00(+0.00%) |
Mar 19, 2012 | 6.525 | 6.576 | 6.491 | 6.522 | 3,189,875 | -0.00(-0.05%) |
Mar 16, 2012 | 6.458 | 6.537 | 6.442 | 6.525 | 6,802,067 | +0.08(+1.28%) |
Mar 15, 2012 | 6.369 | 6.470 | 6.357 | 6.442 | 2,097,875 | +0.09(+1.39%) |
Mar 14, 2012 | 6.461 | 6.464 | 6.345 | 6.354 | 1,850,306 | -0.10(-1.60%) |
Mar 13, 2012 | 6.436 | 6.464 | 6.378 | 6.458 | 2,253,148 | +0.07(+1.10%) |
Mar 12, 2012 | 6.397 | 6.406 | 6.360 | 6.388 | 1,997,654 | +0.01(+0.10%) |
Mar 09, 2012 | 6.336 | 6.425 | 6.290 | 6.381 | 2,445,619 | +0.05(+0.72%) |
Mar 08, 2012 | 6.324 | 6.381 | 6.278 | 6.336 | 2,241,759 | +0.03(+0.48%) |
Mar 07, 2012 | 6.302 | 6.305 | 6.238 | 6.305 | 1,440,121 | +0.05(+0.73%) |
Mar 06, 2012 | 6.305 | 6.388 | 6.244 | 6.260 | 2,913,377 | -0.12(-1.96%) |
Mar 05, 2012 | 6.263 | 6.397 | 6.177 | 6.385 | 5,004,218 | +0.12(+2.00%) |
Mar 02, 2012 | 6.095 | 6.366 | 6.092 | 6.260 | 8,782,683 | +0.18(+2.90%) |
Mar 01, 2012 | 6.062 | 6.097 | 5.973 | 6.083 | 3,729,953 | +0.07(+1.17%) |
Feb 29, 2012 | 6.107 | 6.162 | 6.013 | 6.013 | 4,307,801 | -0.11(-1.79%) |
Feb 28, 2012 | 6.190 | 6.208 | 6.086 | 6.123 | 2,412,816 | -0.08(-1.33%) |
Feb 27, 2012 | 6.083 | 6.205 | 6.056 | 6.205 | 2,741,510 | +0.10(+1.65%) |
Feb 24, 2012 | 6.062 | 6.138 | 6.050 | 6.104 | 1,246,891 | +0.02(+0.40%) |
Feb 23, 2012 | 6.028 | 6.089 | 6.017 | 6.080 | 1,259,895 | +0.06(+1.06%) |
Feb 22, 2012 | 6.092 | 6.092 | 5.998 | 6.016 | 1,824,686 | -0.08(-1.35%) |
Feb 21, 2012 | 6.098 | 6.144 | 6.077 | 6.098 | 2,786,624 | -0.07(-1.14%) |
Feb 17, 2012 | 6.165 | 6.187 | 6.135 | 6.168 | 1,224,088 | +0.03(+0.45%) |
Feb 16, 2012 | 6.059 | 6.165 | 6.059 | 6.141 | 1,467,767 | +0.06(+1.05%) |
Feb 15, 2012 | 6.068 | 6.129 | 6.028 | 6.077 | 1,517,339 | +0.04(+0.66%) |
Feb 14, 2012 | 6.104 | 6.116 | 6.021 | 6.037 | 1,094,271 | -0.07(-1.20%) |
Feb 13, 2012 | 6.092 | 6.156 | 6.071 | 6.110 | 1,888,441 | +0.06(+1.06%) |
Feb 10, 2012 | 6.053 | 6.107 | 6.025 | 6.046 | 1,386,990 | -0.04(-0.70%) |
Feb 09, 2012 | 6.074 | 6.120 | 6.037 | 6.089 | 2,135,389 | +0.03(+0.45%) |
Feb 08, 2012 | 6.068 | 6.092 | 6.046 | 6.062 | 2,234,842 | +0.01(+0.10%) |
Feb 07, 2012 | 5.979 | 6.059 | 5.970 | 6.056 | 1,908,477 | +0.08(+1.27%) |
Feb 06, 2012 | 6.004 | 6.016 | 5.976 | 5.979 | 1,446,543 | -0.03(-0.46%) |
Feb 03, 2012 | 6.056 | 6.071 | 5.998 | 6.007 | 3,056,526 | +0.02(+0.31%) |
Feb 02, 2012 | 6.022 | 6.037 | 5.979 | 5.989 | 1,987,618 | -0.02(-0.25%) |
Feb 01, 2012 | 6.025 | 6.059 | 5.995 | 6.004 | 3,915,284 | +0.00(+0.05%) |
Jan 31, 2012 | 6.010 | 6.043 | 5.979 | 6.001 | 2,398,391 | +0.02(+0.25%) |
Jan 30, 2012 | 5.979 | 6.007 | 5.955 | 5.986 | 1,889,613 | -0.02(-0.30%) |
Jan 27, 2012 | 5.973 | 6.007 | 5.946 | 6.004 | 2,213,575 | +0.02(+0.31%) |
Jan 26, 2012 | 5.940 | 5.992 | 5.937 | 5.986 | 3,078,367 | +0.06(+1.03%) |
Jan 25, 2012 | 5.906 | 5.943 | 5.879 | 5.925 | 3,292,414 | +0.02(+0.36%) |
Jan 24, 2012 | 5.848 | 5.922 | 5.821 | 5.903 | 1,150,262 | +0.02(+0.41%) |
Jan 23, 2012 | 5.870 | 5.915 | 5.848 | 5.879 | 1,107,705 | +0.01(+0.10%) |
Jan 20, 2012 | 5.842 | 5.873 | 5.800 | 5.873 | 1,668,409 | +0.04(+0.63%) |
Jan 19, 2012 | 5.830 | 5.851 | 5.788 | 5.836 | 1,551,639 | +0.02(+0.26%) |
Jan 18, 2012 | 5.775 | 5.836 | 5.760 | 5.821 | 1,273,046 | +0.06(+1.00%) |
Jan 17, 2012 | 5.824 | 5.870 | 5.717 | 5.763 | 2,136,010 | -0.04(-0.68%) |
Jan 13, 2012 | 5.788 | 5.824 | 5.730 | 5.803 | 1,625,281 | -0.03(-0.52%) |
Jan 12, 2012 | 5.821 | 5.845 | 5.791 | 5.833 | 1,935,239 | -0.00(-0.05%) |
Jan 11, 2012 | 5.757 | 5.842 | 5.721 | 5.836 | 3,109,467 | +0.07(+1.27%) |
Jan 10, 2012 | 5.748 | 5.769 | 5.739 | 5.763 | 1,979,752 | +0.07(+1.28%) |
Jan 09, 2012 | 5.678 | 5.724 | 5.623 | 5.690 | 2,205,240 | +0.03(+0.59%) |
Jan 06, 2012 | 5.727 | 5.760 | 5.653 | 5.657 | 1,725,680 | -0.05(-0.85%) |
Jan 05, 2012 | 5.730 | 5.754 | 5.653 | 5.705 | 1,894,629 | -0.02(-0.43%) |