Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.287 | 6.287 | 6.238 | 6.267 | 172,215 | +0.01(+0.23%) |
Feb 28, 2012 | 6.293 | 6.394 | 6.241 | 6.252 | 250,113 | -0.00(-0.05%) |
Feb 27, 2012 | 6.281 | 6.298 | 6.252 | 6.255 | 216,449 | -0.03(-0.55%) |
Feb 24, 2012 | 6.339 | 6.339 | 6.281 | 6.290 | 454,831 | -0.01(-0.09%) |
Feb 23, 2012 | 6.229 | 6.345 | 6.229 | 6.296 | 631,735 | +0.04(+0.65%) |
Feb 22, 2012 | 6.368 | 6.368 | 6.241 | 6.255 | 337,177 | -0.16(-2.43%) |
Feb 21, 2012 | 6.382 | 6.478 | 6.356 | 6.411 | 550,250 | +0.05(+0.77%) |
Feb 17, 2012 | 6.122 | 6.408 | 6.114 | 6.362 | 732,134 | +0.28(+4.56%) |
Feb 16, 2012 | 6.018 | 6.099 | 5.975 | 6.085 | 240,636 | +0.10(+1.64%) |
Feb 15, 2012 | 5.987 | 6.050 | 5.923 | 5.987 | 281,174 | +0.04(+0.73%) |
Feb 14, 2012 | 5.949 | 5.984 | 5.926 | 5.943 | 443,680 | -0.01(-0.10%) |
Feb 13, 2012 | 5.966 | 6.027 | 5.923 | 5.949 | 295,998 | +0.01(+0.24%) |
Feb 10, 2012 | 5.992 | 6.039 | 5.920 | 5.935 | 358,719 | -0.08(-1.30%) |
Feb 09, 2012 | 6.117 | 6.122 | 5.966 | 6.013 | 472,331 | -0.06(-1.05%) |
Feb 08, 2012 | 6.105 | 6.143 | 6.065 | 6.076 | 390,344 | -0.04(-0.61%) |
Feb 07, 2012 | 6.056 | 6.169 | 6.053 | 6.114 | 235,999 | +0.04(+0.62%) |
Feb 06, 2012 | 6.093 | 6.093 | 6.053 | 6.076 | 244,476 | -0.03(-0.52%) |
Feb 03, 2012 | 6.232 | 6.232 | 6.080 | 6.108 | 330,490 | -0.06(-1.03%) |
Feb 02, 2012 | 6.137 | 6.223 | 6.099 | 6.171 | 255,103 | +0.05(+0.75%) |
Feb 01, 2012 | 6.122 | 6.223 | 6.088 | 6.125 | 336,775 | +0.01(+0.14%) |
Jan 31, 2012 | 6.122 | 6.209 | 5.966 | 6.117 | 518,091 | -0.01(-0.09%) |
Jan 30, 2012 | 6.122 | 6.206 | 6.079 | 6.122 | 289,537 | -0.02(-0.33%) |
Jan 27, 2012 | 6.195 | 6.226 | 6.079 | 6.143 | 490,646 | -0.08(-1.35%) |
Jan 26, 2012 | 6.353 | 6.353 | 6.189 | 6.226 | 485,767 | -0.24(-3.71%) |
Jan 25, 2012 | 6.466 | 6.587 | 6.339 | 6.466 | 856,706 | -0.02(-0.27%) |
Jan 24, 2012 | 6.402 | 6.483 | 6.293 | 6.483 | 591,301 | +0.05(+0.72%) |
Jan 23, 2012 | 6.218 | 6.452 | 6.122 | 6.437 | 1,445,348 | +0.21(+3.43%) |
Jan 20, 2012 | 6.027 | 6.339 | 5.920 | 6.223 | 3,632,546 | -0.82(-11.68%) |
Jan 19, 2012 | 7.041 | 7.067 | 7.003 | 7.046 | 371,430 | +0.02(+0.33%) |
Jan 18, 2012 | 6.997 | 7.055 | 6.931 | 7.023 | 322,796 | -0.00(-0.04%) |
Jan 17, 2012 | 6.945 | 7.058 | 6.928 | 7.026 | 326,391 | +0.10(+1.37%) |
Jan 13, 2012 | 6.922 | 6.942 | 6.810 | 6.931 | 248,060 | -0.03(-0.37%) |
Jan 12, 2012 | 6.908 | 6.997 | 6.729 | 6.957 | 449,626 | +0.04(+0.58%) |
Jan 11, 2012 | 6.951 | 7.061 | 6.873 | 6.916 | 680,078 | -0.05(-0.79%) |
Jan 10, 2012 | 6.916 | 6.989 | 6.883 | 6.971 | 327,744 | +0.08(+1.22%) |
Jan 09, 2012 | 6.873 | 7.003 | 6.830 | 6.888 | 384,447 | +0.01(+0.13%) |
Jan 06, 2012 | 6.873 | 6.983 | 6.758 | 6.879 | 509,123 | +0.01(+0.13%) |
Jan 05, 2012 | 6.714 | 6.908 | 6.685 | 6.870 | 585,199 | +0.20(+2.99%) |
Jan 04, 2012 | 6.631 | 6.849 | 6.593 | 6.671 | 1,007,072 | +0.27(+4.15%) |
Dec 30, 2011 | 6.310 | 6.478 | 6.270 | 6.405 | 223,568 | +0.10(+1.51%) |
Dec 29, 2011 | 6.223 | 6.324 | 6.180 | 6.310 | 219,246 | +0.12(+2.01%) |
Dec 28, 2011 | 6.209 | 6.215 | 6.166 | 6.186 | 135,774 | +0.01(+0.09%) |
Dec 27, 2011 | 6.189 | 6.209 | 6.112 | 6.180 | 294,329 | +0.03(+0.56%) |
Dec 23, 2011 | 6.096 | 6.206 | 6.036 | 6.145 | 312,654 | +0.10(+1.58%) |
Dec 21, 2011 | 6.065 | 6.122 | 6.013 | 6.050 | 250,273 | +0.03(+0.58%) |
Dec 20, 2011 | 5.978 | 6.059 | 5.978 | 6.015 | 134,600 | +0.08(+1.36%) |
Dec 19, 2011 | 5.992 | 5.992 | 5.877 | 5.935 | 200,520 | -0.03(-0.43%) |
Dec 16, 2011 | 5.963 | 6.013 | 5.886 | 5.961 | 213,000 | +0.18(+3.15%) |
Dec 15, 2011 | 5.871 | 5.929 | 5.776 | 5.779 | 229,174 | -0.07(-1.23%) |
Dec 14, 2011 | 5.978 | 5.998 | 5.776 | 5.851 | 399,472 | -0.15(-2.46%) |
Dec 13, 2011 | 6.033 | 6.075 | 5.982 | 5.998 | 191,364 | +0.02(+0.29%) |
Dec 12, 2011 | 6.004 | 6.024 | 5.935 | 5.981 | 264,733 | -0.01(-0.19%) |
Dec 09, 2011 | 5.978 | 6.034 | 5.963 | 5.992 | 287,878 | +0.07(+1.17%) |
Dec 08, 2011 | 5.984 | 6.021 | 5.862 | 5.923 | 211,739 | -0.08(-1.30%) |
Dec 07, 2011 | 6.027 | 6.033 | 5.971 | 6.001 | 206,285 | -0.03(-0.43%) |
Dec 06, 2011 | 5.989 | 6.070 | 5.963 | 6.027 | 208,470 | +0.07(+1.11%) |
Dec 05, 2011 | 6.079 | 6.137 | 5.961 | 5.961 | 329,233 | -0.06(-1.05%) |
Dec 02, 2011 | 6.050 | 6.128 | 5.969 | 6.024 | 174,882 | +0.05(+0.77%) |