Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.230 | 6.230 | 6.200 | 6.210 | 8,129 | -0.03(-0.48%) |
Feb 28, 2012 | 6.230 | 6.240 | 6.180 | 6.240 | 38,336 | +0.10(+1.63%) |
Feb 27, 2012 | 6.120 | 6.140 | 6.120 | 6.140 | 20,502 | +0.02(+0.33%) |
Feb 24, 2012 | 6.130 | 6.130 | 6.120 | 6.120 | 8,266 | +0.04(+0.66%) |
Feb 23, 2012 | 6.060 | 6.080 | 6.030 | 6.080 | 21,819 | -0.06(-0.98%) |
Feb 22, 2012 | 6.160 | 6.160 | 6.140 | 6.140 | 12,886 | +0.06(+0.99%) |
Feb 21, 2012 | 6.100 | 6.120 | 6.080 | 6.080 | 30,240 | -0.13(-2.09%) |
Feb 17, 2012 | 6.210 | 6.250 | 6.210 | 6.210 | 3,029 | +0.05(+0.81%) |
Feb 16, 2012 | 6.100 | 6.170 | 6.100 | 6.160 | 14,138 | +0.06(+0.98%) |
Feb 15, 2012 | 6.110 | 6.120 | 6.100 | 6.100 | 18,881 | +0.35(+6.09%) |
Feb 14, 2012 | 5.750 | 5.790 | 5.750 | 5.750 | 9,923 | +0.29(+5.31%) |
Feb 13, 2012 | 5.460 | 5.490 | 5.460 | 5.460 | 7,748 | +0.06(+1.11%) |
Feb 10, 2012 | 5.440 | 5.440 | 5.400 | 5.400 | 37,711 | -0.19(-3.40%) |
Feb 09, 2012 | 5.530 | 5.590 | 5.530 | 5.590 | 5,452 | +0.01(+0.18%) |
Feb 08, 2012 | 5.580 | 5.580 | 5.540 | 5.580 | 30,402 | +0.07(+1.27%) |
Feb 07, 2012 | 5.550 | 5.550 | 5.500 | 5.510 | 8,925 | -0.02(-0.36%) |
Feb 06, 2012 | 5.530 | 5.530 | 5.530 | 5.530 | 7,680 | -0.07(-1.25%) |
Feb 03, 2012 | 5.650 | 5.660 | 5.580 | 5.600 | 5,074 | +0.15(+2.75%) |
Feb 02, 2012 | 5.608 | 5.608 | 5.450 | 5.450 | 54,632 | -0.02(-0.37%) |
Feb 01, 2012 | 5.410 | 5.490 | 5.410 | 5.470 | 7,426 | +0.08(+1.48%) |
Jan 31, 2012 | 5.380 | 5.390 | 5.370 | 5.390 | 23,539 | -0.04(-0.74%) |
Jan 30, 2012 | 5.440 | 5.480 | 5.410 | 5.430 | 10,409 | -0.09(-1.63%) |
Jan 27, 2012 | 5.530 | 5.580 | 5.510 | 5.520 | 9,328 | +0.06(+1.10%) |
Jan 26, 2012 | 5.530 | 5.530 | 5.460 | 5.460 | 20,432 | -0.04(-0.73%) |
Jan 25, 2012 | 5.510 | 5.510 | 5.450 | 5.500 | 25,507 | +0.04(+0.73%) |
Jan 24, 2012 | 5.480 | 5.480 | 5.410 | 5.460 | 29,576 | +0.04(+0.74%) |
Jan 23, 2012 | 5.560 | 5.560 | 5.420 | 5.420 | 19,102 | -0.06(-1.09%) |
Jan 20, 2012 | 5.420 | 5.480 | 5.420 | 5.480 | 38,506 | -0.10(-1.79%) |
Jan 19, 2012 | 5.530 | 5.580 | 5.530 | 5.580 | 11,944 | +0.21(+3.91%) |
Jan 18, 2012 | 5.350 | 5.400 | 5.350 | 5.370 | 20,086 | +0.10(+1.90%) |
Jan 17, 2012 | 5.330 | 5.330 | 5.270 | 5.270 | 12,069 | +0.15(+2.93%) |
Jan 13, 2012 | 5.150 | 5.160 | 5.100 | 5.120 | 18,932 | -0.03(-0.58%) |
Jan 12, 2012 | 5.210 | 5.210 | 5.130 | 5.150 | 17,036 | +0.00(+0.00%) |
Jan 11, 2012 | 5.130 | 5.160 | 5.100 | 5.150 | 58,105 | +0.04(+0.78%) |
Jan 10, 2012 | 5.180 | 5.180 | 5.100 | 5.110 | 22,773 | +0.09(+1.79%) |
Jan 09, 2012 | 5.040 | 5.070 | 5.020 | 5.020 | 11,755 | +0.09(+1.83%) |
Jan 06, 2012 | 4.920 | 4.960 | 4.900 | 4.930 | 27,128 | -0.09(-1.79%) |
Jan 05, 2012 | 5.010 | 5.060 | 5.010 | 5.020 | 8,681 | -0.05(-0.99%) |
Jan 04, 2012 | 5.040 | 5.100 | 5.040 | 5.070 | 5,910 | +0.17(+3.47%) |
Dec 30, 2011 | 4.900 | 4.950 | 4.900 | 4.900 | 8,521 | +0.03(+0.62%) |
Dec 29, 2011 | 4.870 | 4.900 | 4.870 | 4.870 | 20,581 | +0.13(+2.74%) |
Dec 28, 2011 | 4.770 | 4.790 | 4.680 | 4.740 | 30,241 | +0.02(+0.42%) |
Dec 27, 2011 | 4.710 | 4.760 | 4.710 | 4.720 | 54,655 | +0.02(+0.43%) |
Dec 23, 2011 | 4.710 | 4.740 | 4.700 | 4.700 | 26,301 | +0.07(+1.51%) |
Dec 21, 2011 | 4.660 | 4.680 | 4.610 | 4.630 | 61,733 | +0.04(+0.87%) |
Dec 20, 2011 | 4.550 | 4.600 | 4.550 | 4.590 | 87,542 | +0.11(+2.46%) |
Dec 19, 2011 | 4.620 | 4.620 | 4.480 | 4.480 | 86,608 | -0.16(-3.45%) |
Dec 16, 2011 | 4.680 | 4.680 | 4.640 | 4.640 | 41,008 | +0.07(+1.53%) |
Dec 15, 2011 | 4.600 | 4.620 | 4.570 | 4.570 | 39,576 | -0.02(-0.44%) |
Dec 14, 2011 | 4.610 | 4.650 | 4.580 | 4.590 | 33,348 | +0.04(+0.88%) |
Dec 13, 2011 | 4.620 | 4.650 | 4.550 | 4.550 | 37,228 | -0.08(-1.73%) |
Dec 12, 2011 | 4.670 | 4.700 | 4.610 | 4.630 | 20,019 | -0.09(-1.91%) |
Dec 09, 2011 | 4.710 | 4.720 | 4.700 | 4.720 | 11,827 | +0.01(+0.21%) |
Dec 08, 2011 | 4.810 | 4.810 | 4.700 | 4.710 | 90,526 | -0.12(-2.48%) |
Dec 07, 2011 | 4.880 | 4.880 | 4.820 | 4.830 | 74,645 | +0.04(+0.84%) |
Dec 06, 2011 | 4.860 | 4.880 | 4.790 | 4.790 | 18,549 | -0.14(-2.84%) |
Dec 05, 2011 | 4.900 | 4.930 | 4.900 | 4.930 | 8,225 | +0.07(+1.44%) |
Dec 02, 2011 | 4.890 | 4.900 | 4.860 | 4.860 | 17,829 | -0.04(-0.82%) |