Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 5.772 | 5.788 | 5.711 | 5.730 | 2,290,412 | +0.09(+1.62%) |
Dec 30, 2011 | 5.705 | 5.705 | 5.632 | 5.638 | 2,015,290 | +0.01(+0.11%) |
Dec 29, 2011 | 5.644 | 5.653 | 5.577 | 5.632 | 1,805,452 | -0.01(-0.16%) |
Dec 28, 2011 | 5.675 | 5.687 | 5.632 | 5.641 | 2,365,667 | -0.15(-2.53%) |
Dec 27, 2011 | 5.803 | 5.809 | 5.757 | 5.788 | 2,096,739 | +0.00(+0.00%) |
Dec 23, 2011 | 5.800 | 5.821 | 5.757 | 5.788 | 1,984,880 | -0.01(-0.21%) |
Dec 21, 2011 | 5.803 | 5.851 | 5.775 | 5.800 | 1,920,147 | -0.03(-0.47%) |
Dec 20, 2011 | 5.766 | 5.848 | 5.745 | 5.827 | 2,635,520 | +0.13(+2.24%) |
Dec 19, 2011 | 5.821 | 5.836 | 5.684 | 5.699 | 2,510,198 | -0.10(-1.78%) |
Dec 16, 2011 | 5.757 | 5.824 | 5.714 | 5.803 | 4,567,786 | +0.08(+1.44%) |
Dec 15, 2011 | 5.757 | 5.763 | 5.602 | 5.721 | 2,791,115 | +0.02(+0.43%) |
Dec 14, 2011 | 5.635 | 5.742 | 5.620 | 5.696 | 2,649,706 | +0.05(+0.97%) |
Dec 13, 2011 | 5.681 | 5.760 | 5.635 | 5.641 | 3,891,368 | -0.01(-0.22%) |
Dec 12, 2011 | 5.641 | 5.678 | 5.623 | 5.653 | 2,246,845 | -0.02(-0.27%) |
Dec 09, 2011 | 5.568 | 5.687 | 5.526 | 5.669 | 1,936,260 | +0.13(+2.37%) |
Dec 08, 2011 | 5.638 | 5.641 | 5.527 | 5.538 | 1,845,067 | -0.13(-2.31%) |
Dec 07, 2011 | 5.608 | 5.676 | 5.583 | 5.669 | 2,555,781 | +0.08(+1.36%) |
Dec 06, 2011 | 5.535 | 5.632 | 5.512 | 5.593 | 2,227,272 | +0.05(+0.82%) |
Dec 05, 2011 | 5.483 | 5.596 | 5.455 | 5.547 | 2,648,455 | +0.13(+2.36%) |
Dec 02, 2011 | 5.416 | 5.443 | 5.334 | 5.419 | 3,812,062 | +0.07(+1.25%) |