Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.201 | 6.201 | 6.072 | 6.121 | 217,341 | -0.06(-1.01%) |
Mar 29, 2012 | 6.183 | 6.188 | 6.170 | 6.183 | 215,195 | +0.00(+0.00%) |
Mar 28, 2012 | 6.174 | 6.188 | 6.161 | 6.183 | 261,012 | +0.01(+0.14%) |
Mar 27, 2012 | 6.072 | 6.174 | 6.059 | 6.174 | 328,763 | +0.12(+1.91%) |
Mar 26, 2012 | 6.006 | 6.077 | 5.996 | 6.059 | 167,133 | +0.05(+0.89%) |
Mar 23, 2012 | 5.970 | 6.032 | 5.957 | 6.006 | 183,100 | +0.01(+0.22%) |
Mar 22, 2012 | 5.890 | 5.997 | 5.890 | 5.992 | 319,846 | +0.08(+1.35%) |
Mar 21, 2012 | 5.890 | 5.917 | 5.814 | 5.912 | 336,689 | +0.02(+0.38%) |
Mar 20, 2012 | 5.908 | 5.952 | 5.877 | 5.890 | 196,391 | -0.05(-0.90%) |
Mar 19, 2012 | 5.948 | 5.966 | 5.903 | 5.943 | 211,483 | +0.02(+0.30%) |
Mar 16, 2012 | 6.001 | 6.041 | 5.912 | 5.926 | 326,518 | -0.13(-2.20%) |
Mar 15, 2012 | 6.108 | 6.117 | 6.019 | 6.059 | 223,908 | -0.06(-1.02%) |
Mar 14, 2012 | 6.228 | 6.232 | 6.103 | 6.121 | 175,607 | -0.12(-1.99%) |
Mar 13, 2012 | 6.188 | 6.246 | 6.188 | 6.246 | 89,254 | +0.05(+0.84%) |
Mar 12, 2012 | 6.180 | 6.202 | 6.176 | 6.194 | 187,715 | -0.00(-0.00%) |
Mar 09, 2012 | 6.238 | 6.238 | 6.185 | 6.194 | 142,878 | -0.04(-0.64%) |
Mar 08, 2012 | 6.211 | 6.238 | 6.207 | 6.233 | 138,253 | +0.03(+0.43%) |
Mar 07, 2012 | 6.229 | 6.233 | 6.194 | 6.207 | 248,717 | +0.00(+0.00%) |
Mar 06, 2012 | 6.273 | 6.273 | 6.171 | 6.207 | 250,812 | -0.06(-0.99%) |
Mar 05, 2012 | 6.260 | 6.278 | 6.251 | 6.269 | 181,429 | +0.01(+0.21%) |
Mar 02, 2012 | 6.286 | 6.295 | 6.256 | 6.256 | 141,329 | -0.03(-0.49%) |
Mar 01, 2012 | 6.304 | 6.304 | 6.251 | 6.286 | 208,097 | +0.01(+0.14%) |
Feb 29, 2012 | 6.282 | 6.295 | 6.264 | 6.278 | 144,324 | +0.00(+0.07%) |
Feb 28, 2012 | 6.291 | 6.300 | 6.260 | 6.273 | 228,712 | +0.00(+0.00%) |
Feb 27, 2012 | 6.269 | 6.273 | 6.256 | 6.273 | 152,260 | +0.00(+0.07%) |
Feb 24, 2012 | 6.278 | 6.278 | 6.242 | 6.269 | 185,943 | +0.03(+0.43%) |
Feb 23, 2012 | 6.256 | 6.264 | 6.238 | 6.242 | 252,982 | -0.00(-0.07%) |
Feb 22, 2012 | 6.229 | 6.264 | 6.229 | 6.247 | 181,784 | -0.00(-0.07%) |
Feb 21, 2012 | 6.233 | 6.278 | 6.229 | 6.251 | 187,195 | +0.00(+0.07%) |
Feb 17, 2012 | 6.278 | 6.291 | 6.247 | 6.247 | 279,393 | -0.01(-0.14%) |
Feb 16, 2012 | 6.242 | 6.278 | 6.225 | 6.256 | 243,396 | +0.02(+0.28%) |
Feb 15, 2012 | 6.176 | 6.238 | 6.163 | 6.238 | 191,883 | +0.09(+1.44%) |
Feb 14, 2012 | 6.140 | 6.167 | 6.128 | 6.149 | 209,087 | +0.02(+0.36%) |
Feb 13, 2012 | 6.140 | 6.182 | 6.123 | 6.127 | 158,384 | +0.02(+0.27%) |
Feb 10, 2012 | 6.111 | 6.120 | 6.089 | 6.111 | 234,625 | -0.00(-0.07%) |
Feb 09, 2012 | 6.098 | 6.124 | 6.093 | 6.115 | 211,918 | +0.04(+0.73%) |
Feb 08, 2012 | 6.124 | 6.137 | 6.062 | 6.071 | 139,673 | -0.04(-0.65%) |
Feb 07, 2012 | 6.089 | 6.142 | 6.084 | 6.111 | 133,442 | +0.02(+0.29%) |
Feb 06, 2012 | 6.098 | 6.115 | 6.071 | 6.093 | 119,303 | +0.00(+0.00%) |
Feb 03, 2012 | 6.128 | 6.128 | 6.084 | 6.093 | 186,263 | -0.04(-0.65%) |
Feb 02, 2012 | 6.146 | 6.150 | 6.084 | 6.133 | 150,089 | -0.02(-0.36%) |
Feb 01, 2012 | 6.128 | 6.159 | 6.080 | 6.155 | 186,817 | +0.04(+0.65%) |
Jan 31, 2012 | 6.076 | 6.115 | 6.062 | 6.115 | 152,488 | +0.06(+1.02%) |
Jan 30, 2012 | 6.106 | 6.112 | 6.049 | 6.054 | 197,100 | -0.05(-0.87%) |
Jan 27, 2012 | 6.102 | 6.128 | 6.098 | 6.106 | 139,761 | +0.02(+0.29%) |
Jan 26, 2012 | 6.071 | 6.120 | 6.071 | 6.089 | 209,440 | +0.02(+0.29%) |
Jan 25, 2012 | 6.076 | 6.080 | 6.053 | 6.071 | 218,471 | -0.00(-0.07%) |
Jan 24, 2012 | 6.018 | 6.076 | 6.018 | 6.076 | 159,541 | +0.03(+0.51%) |
Jan 23, 2012 | 6.049 | 6.062 | 6.032 | 6.045 | 225,801 | +0.01(+0.15%) |
Jan 20, 2012 | 6.001 | 6.045 | 6.001 | 6.036 | 144,277 | -0.01(-0.15%) |
Jan 19, 2012 | 6.062 | 6.071 | 6.014 | 6.045 | 177,066 | -0.02(-0.36%) |
Jan 18, 2012 | 6.058 | 6.084 | 6.056 | 6.067 | 187,837 | +0.01(+0.22%) |
Jan 17, 2012 | 6.076 | 6.098 | 6.054 | 6.054 | 164,454 | -0.02(-0.36%) |
Jan 13, 2012 | 6.076 | 6.089 | 6.058 | 6.076 | 102,836 | +0.01(+0.15%) |
Jan 12, 2012 | 6.023 | 6.067 | 6.023 | 6.067 | 189,782 | +0.04(+0.66%) |
Jan 11, 2012 | 6.040 | 6.040 | 6.027 | 6.027 | 92,422 | -0.00(-0.07%) |
Jan 10, 2012 | 6.040 | 6.040 | 6.022 | 6.032 | 114,045 | +0.01(+0.22%) |
Jan 09, 2012 | 5.974 | 6.027 | 5.966 | 6.018 | 154,273 | +0.08(+1.33%) |
Jan 06, 2012 | 5.983 | 6.001 | 5.939 | 5.939 | 110,331 | -0.05(-0.81%) |
Jan 05, 2012 | 6.001 | 6.001 | 5.948 | 5.988 | 154,550 | -0.02(-0.37%) |