Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.912 | 5.973 | 5.912 | 5.958 | 10,363 | +0.04(+0.63%) |
Mar 29, 2012 | 5.920 | 5.920 | 5.844 | 5.920 | 13,093 | -0.05(-0.88%) |
Mar 28, 2012 | 6.019 | 6.019 | 5.946 | 5.973 | 25,194 | -0.08(-1.26%) |
Mar 27, 2012 | 6.080 | 6.080 | 6.042 | 6.049 | 25,887 | -0.09(-1.52%) |
Mar 26, 2012 | 6.095 | 6.143 | 6.095 | 6.143 | 8,750 | +0.06(+0.91%) |
Mar 23, 2012 | 6.057 | 6.095 | 6.034 | 6.087 | 8,454 | +0.08(+1.39%) |
Mar 22, 2012 | 6.011 | 6.032 | 5.989 | 6.004 | 8,025 | -0.09(-1.50%) |
Mar 21, 2012 | 6.087 | 6.118 | 6.078 | 6.095 | 53,016 | -0.06(-0.92%) |
Mar 20, 2012 | 6.125 | 6.153 | 6.072 | 6.151 | 4,835 | -0.09(-1.37%) |
Mar 19, 2012 | 6.209 | 6.255 | 6.189 | 6.236 | 11,707 | +0.02(+0.32%) |
Mar 16, 2012 | 6.194 | 6.229 | 6.141 | 6.217 | 34,552 | +0.07(+1.19%) |
Mar 15, 2012 | 6.118 | 6.154 | 6.072 | 6.144 | 23,308 | +0.08(+1.30%) |
Mar 14, 2012 | 6.133 | 6.133 | 6.064 | 6.064 | 1,486 | -0.09(-1.48%) |
Mar 13, 2012 | 6.095 | 6.157 | 6.095 | 6.156 | 9,928 | +0.08(+1.25%) |
Mar 12, 2012 | 6.095 | 6.102 | 6.064 | 6.080 | 8,324 | +0.00(+0.00%) |
Mar 09, 2012 | 6.110 | 6.118 | 6.080 | 6.080 | 9,375 | -0.04(-0.62%) |
Mar 08, 2012 | 6.080 | 6.126 | 6.042 | 6.118 | 7,714 | +0.10(+1.64%) |
Mar 07, 2012 | 5.988 | 6.042 | 5.981 | 6.019 | 14,742 | +0.06(+1.02%) |
Mar 06, 2012 | 6.080 | 6.080 | 5.950 | 5.958 | 30,447 | -0.24(-3.94%) |
Mar 05, 2012 | 6.239 | 6.239 | 6.186 | 6.202 | 13,357 | -0.05(-0.84%) |
Mar 02, 2012 | 6.262 | 6.316 | 6.239 | 6.255 | 24,014 | -0.04(-0.60%) |
Mar 01, 2012 | 6.255 | 6.293 | 6.255 | 6.293 | 15,757 | +0.00(+0.00%) |
Feb 29, 2012 | 6.331 | 6.331 | 6.248 | 6.293 | 42,411 | -0.04(-0.63%) |
Feb 28, 2012 | 6.316 | 6.341 | 6.275 | 6.333 | 17,266 | +0.01(+0.10%) |
Feb 27, 2012 | 6.316 | 6.354 | 6.278 | 6.326 | 9,212 | -0.13(-1.96%) |
Feb 24, 2012 | 6.422 | 6.468 | 6.422 | 6.452 | 12,682 | +0.03(+0.46%) |
Feb 23, 2012 | 6.399 | 6.423 | 6.392 | 6.423 | 5,913 | -0.01(-0.11%) |
Feb 22, 2012 | 6.460 | 6.460 | 6.424 | 6.430 | 8,983 | -0.08(-1.17%) |
Feb 21, 2012 | 6.506 | 6.536 | 6.468 | 6.506 | 33,778 | +0.06(+0.93%) |
Feb 17, 2012 | 6.407 | 6.446 | 6.407 | 6.446 | 10,822 | +0.04(+0.63%) |
Feb 16, 2012 | 6.270 | 6.431 | 6.217 | 6.405 | 10,189 | +0.09(+1.42%) |
Feb 15, 2012 | 6.361 | 6.376 | 6.293 | 6.316 | 8,529 | -0.04(-0.60%) |
Feb 14, 2012 | 6.369 | 6.392 | 6.307 | 6.354 | 4,721 | -0.05(-0.75%) |
Feb 13, 2012 | 6.437 | 6.461 | 6.361 | 6.402 | 10,663 | +0.04(+0.65%) |
Feb 10, 2012 | 6.392 | 6.392 | 6.346 | 6.360 | 39,467 | -0.16(-2.42%) |
Feb 09, 2012 | 6.513 | 6.518 | 6.483 | 6.518 | 14,653 | +0.03(+0.41%) |
Feb 08, 2012 | 6.529 | 6.529 | 6.476 | 6.491 | 8,708 | -0.04(-0.69%) |
Feb 07, 2012 | 6.491 | 6.536 | 6.475 | 6.536 | 20,687 | +0.03(+0.43%) |
Feb 06, 2012 | 6.498 | 6.536 | 6.490 | 6.508 | 26,994 | -0.08(-1.25%) |
Feb 03, 2012 | 6.491 | 6.605 | 6.475 | 6.591 | 19,150 | +0.21(+3.36%) |
Feb 02, 2012 | 6.361 | 6.414 | 6.361 | 6.376 | 8,000 | +0.00(+0.00%) |
Feb 01, 2012 | 6.369 | 6.407 | 6.369 | 6.376 | 4,635 | +0.13(+2.07%) |
Jan 31, 2012 | 6.293 | 6.293 | 6.150 | 6.247 | 24,966 | +0.07(+1.11%) |
Jan 30, 2012 | 6.163 | 6.217 | 6.125 | 6.179 | 25,997 | -0.13(-2.05%) |
Jan 27, 2012 | 6.232 | 6.316 | 6.232 | 6.308 | 47,708 | +0.07(+1.10%) |
Jan 26, 2012 | 6.300 | 6.300 | 6.229 | 6.239 | 10,049 | -0.02(-0.24%) |
Jan 25, 2012 | 6.125 | 6.262 | 6.105 | 6.255 | 10,767 | +0.08(+1.23%) |
Jan 24, 2012 | 6.133 | 6.194 | 6.133 | 6.179 | 10,742 | -0.08(-1.22%) |
Jan 23, 2012 | 6.239 | 6.270 | 6.194 | 6.255 | 25,235 | +0.08(+1.23%) |
Jan 20, 2012 | 6.163 | 6.179 | 6.141 | 6.179 | 18,467 | -0.02(-0.37%) |
Jan 19, 2012 | 6.163 | 6.209 | 6.156 | 6.201 | 23,979 | +0.08(+1.31%) |
Jan 18, 2012 | 6.042 | 6.125 | 6.042 | 6.121 | 13,809 | +0.09(+1.45%) |
Jan 17, 2012 | 6.034 | 6.087 | 6.019 | 6.034 | 22,969 | +0.06(+1.02%) |
Jan 13, 2012 | 5.958 | 5.973 | 5.927 | 5.973 | 18,148 | -0.08(-1.26%) |
Jan 12, 2012 | 6.049 | 6.072 | 6.019 | 6.049 | 8,601 | +0.00(+0.00%) |
Jan 11, 2012 | 6.004 | 6.071 | 5.988 | 6.049 | 28,680 | +0.02(+0.29%) |
Jan 10, 2012 | 6.049 | 6.064 | 6.026 | 6.032 | 12,486 | +0.07(+1.11%) |
Jan 09, 2012 | 5.988 | 5.988 | 5.935 | 5.966 | 7,785 | +0.04(+0.64%) |
Jan 06, 2012 | 6.011 | 6.011 | 5.927 | 5.927 | 7,819 | -0.08(-1.27%) |
Jan 05, 2012 | 5.973 | 6.004 | 5.932 | 6.004 | 14,300 | -0.06(-1.00%) |