Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.725 | 6.735 | 6.532 | 6.541 | 207,071 | -0.12(-1.74%) |
Mar 29, 2012 | 6.648 | 6.677 | 6.454 | 6.658 | 397,198 | -0.03(-0.43%) |
Mar 28, 2012 | 6.832 | 6.832 | 6.667 | 6.687 | 392,536 | -0.15(-2.26%) |
Mar 27, 2012 | 6.832 | 6.928 | 6.802 | 6.841 | 479,861 | -0.01(-0.14%) |
Mar 26, 2012 | 6.803 | 6.851 | 6.735 | 6.851 | 485,068 | +0.15(+2.31%) |
Mar 23, 2012 | 6.677 | 6.745 | 6.532 | 6.696 | 615,714 | +0.02(+0.29%) |
Mar 22, 2012 | 6.735 | 6.749 | 6.580 | 6.677 | 345,711 | -0.09(-1.29%) |
Mar 21, 2012 | 6.861 | 6.890 | 6.735 | 6.764 | 490,906 | -0.07(-0.99%) |
Mar 20, 2012 | 6.832 | 7.025 | 6.832 | 6.832 | 430,027 | -0.19(-2.75%) |
Mar 19, 2012 | 6.987 | 7.054 | 6.948 | 7.025 | 541,311 | +0.04(+0.55%) |
Mar 16, 2012 | 6.764 | 7.045 | 6.735 | 6.987 | 980,505 | +0.23(+3.44%) |
Mar 15, 2012 | 6.783 | 6.812 | 6.648 | 6.754 | 331,828 | -0.01(-0.14%) |
Mar 14, 2012 | 6.890 | 6.919 | 6.706 | 6.764 | 444,657 | -0.13(-1.83%) |
Mar 13, 2012 | 6.764 | 6.899 | 6.667 | 6.890 | 599,193 | +0.20(+3.04%) |
Mar 12, 2012 | 6.793 | 6.812 | 6.677 | 6.687 | 475,913 | -0.09(-1.29%) |
Mar 09, 2012 | 6.774 | 6.880 | 6.667 | 6.774 | 555,086 | -0.01(-0.14%) |
Mar 08, 2012 | 6.609 | 6.919 | 6.532 | 6.783 | 998,543 | +0.22(+3.39%) |
Mar 07, 2012 | 6.212 | 6.599 | 6.154 | 6.561 | 798,297 | +0.37(+5.94%) |
Mar 06, 2012 | 6.232 | 6.261 | 6.135 | 6.193 | 414,649 | -0.08(-1.23%) |
Mar 05, 2012 | 6.261 | 6.300 | 6.203 | 6.270 | 382,042 | +0.05(+0.78%) |
Mar 02, 2012 | 6.309 | 6.309 | 6.193 | 6.222 | 626,667 | -0.07(-1.08%) |
Mar 01, 2012 | 6.387 | 6.425 | 6.290 | 6.290 | 430,874 | -0.05(-0.76%) |
Feb 29, 2012 | 6.551 | 6.561 | 6.338 | 6.338 | 429,954 | -0.15(-2.38%) |
Feb 28, 2012 | 6.329 | 6.599 | 6.329 | 6.493 | 560,049 | +0.19(+3.07%) |
Feb 27, 2012 | 6.474 | 6.493 | 6.300 | 6.300 | 767,725 | -0.20(-3.13%) |
Feb 24, 2012 | 6.532 | 6.561 | 6.445 | 6.503 | 349,236 | -0.01(-0.15%) |
Feb 23, 2012 | 6.425 | 6.570 | 6.358 | 6.512 | 632,024 | +0.12(+1.82%) |
Feb 22, 2012 | 6.435 | 6.522 | 6.367 | 6.396 | 477,255 | -0.06(-0.90%) |
Feb 21, 2012 | 6.290 | 6.541 | 6.290 | 6.454 | 682,201 | +0.19(+3.09%) |
Feb 17, 2012 | 6.232 | 6.280 | 6.188 | 6.261 | 962,163 | +0.06(+0.94%) |
Feb 16, 2012 | 6.154 | 6.203 | 6.009 | 6.203 | 1,564,534 | +0.06(+0.94%) |
Feb 15, 2012 | 6.338 | 6.338 | 6.106 | 6.145 | 738,195 | -0.17(-2.76%) |
Feb 14, 2012 | 6.329 | 6.406 | 6.232 | 6.319 | 308,452 | +0.01(+0.15%) |
Feb 13, 2012 | 6.280 | 6.329 | 6.213 | 6.309 | 313,565 | +0.11(+1.71%) |
Feb 10, 2012 | 6.174 | 6.251 | 6.126 | 6.203 | 888,082 | -0.05(-0.77%) |
Feb 09, 2012 | 6.464 | 6.483 | 6.242 | 6.251 | 908,675 | -0.22(-3.43%) |
Feb 08, 2012 | 6.541 | 6.541 | 6.386 | 6.473 | 291,228 | -0.07(-1.03%) |
Feb 07, 2012 | 6.435 | 6.580 | 6.348 | 6.541 | 252,104 | +0.13(+1.96%) |
Feb 06, 2012 | 6.618 | 6.618 | 6.386 | 6.415 | 684,362 | -0.24(-3.63%) |
Feb 03, 2012 | 6.763 | 6.763 | 6.657 | 6.657 | 800,217 | -0.01(-0.15%) |
Feb 02, 2012 | 6.531 | 6.754 | 6.502 | 6.667 | 642,213 | +0.14(+2.07%) |
Feb 01, 2012 | 6.512 | 6.638 | 6.358 | 6.531 | 1,439,601 | +0.06(+0.90%) |
Jan 31, 2012 | 6.358 | 6.493 | 6.300 | 6.473 | 523,780 | +0.14(+2.13%) |
Jan 30, 2012 | 6.367 | 6.396 | 6.251 | 6.338 | 395,870 | -0.13(-1.94%) |
Jan 27, 2012 | 6.232 | 6.464 | 6.232 | 6.464 | 475,175 | +0.21(+3.40%) |
Jan 26, 2012 | 6.242 | 6.551 | 6.213 | 6.251 | 725,398 | +0.05(+0.78%) |
Jan 25, 2012 | 5.816 | 6.232 | 5.816 | 6.203 | 749,242 | +0.21(+3.55%) |
Jan 24, 2012 | 5.836 | 6.000 | 5.807 | 5.990 | 277,047 | +0.14(+2.31%) |
Jan 23, 2012 | 5.932 | 5.970 | 5.816 | 5.855 | 157,897 | -0.06(-0.98%) |
Jan 20, 2012 | 5.874 | 5.942 | 5.845 | 5.913 | 177,605 | +0.02(+0.33%) |
Jan 19, 2012 | 6.010 | 6.039 | 5.884 | 5.894 | 221,732 | -0.11(-1.77%) |
Jan 18, 2012 | 5.749 | 6.029 | 5.710 | 6.000 | 491,643 | +0.30(+5.25%) |
Jan 17, 2012 | 5.749 | 5.787 | 5.681 | 5.700 | 266,374 | +0.00(+0.00%) |
Jan 13, 2012 | 5.681 | 5.739 | 5.652 | 5.700 | 215,869 | -0.04(-0.67%) |
Jan 12, 2012 | 5.585 | 5.739 | 5.469 | 5.739 | 324,695 | +0.20(+3.66%) |
Jan 11, 2012 | 5.449 | 5.575 | 5.411 | 5.536 | 766,911 | +0.09(+1.60%) |
Jan 10, 2012 | 5.517 | 5.517 | 5.420 | 5.449 | 545,065 | +0.00(+0.00%) |
Jan 09, 2012 | 5.478 | 5.487 | 5.411 | 5.449 | 217,248 | +0.02(+0.36%) |
Jan 06, 2012 | 5.430 | 5.498 | 5.401 | 5.430 | 723,967 | -0.03(-0.53%) |
Jan 05, 2012 | 5.362 | 5.469 | 5.295 | 5.459 | 341,240 | +0.04(+0.71%) |