Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.770 | 6.770 | 6.450 | 6.550 | 643,559 | -0.21(-3.11%) |
Feb 28, 2012 | 6.640 | 6.880 | 6.630 | 6.760 | 60,880 | +0.13(+1.96%) |
Feb 27, 2012 | 6.590 | 6.740 | 6.450 | 6.630 | 56,097 | +0.01(+0.15%) |
Feb 24, 2012 | 6.740 | 6.740 | 6.530 | 6.620 | 55,019 | -0.13(-1.93%) |
Feb 23, 2012 | 6.710 | 6.780 | 6.690 | 6.750 | 96,549 | +0.05(+0.75%) |
Feb 22, 2012 | 6.680 | 6.770 | 6.670 | 6.700 | 44,006 | +0.00(+0.00%) |
Feb 21, 2012 | 6.780 | 6.810 | 6.670 | 6.700 | 48,028 | -0.05(-0.74%) |
Feb 17, 2012 | 6.860 | 6.900 | 6.700 | 6.750 | 109,908 | -0.05(-0.74%) |
Feb 16, 2012 | 6.810 | 6.940 | 6.780 | 6.800 | 75,367 | -0.02(-0.29%) |
Feb 15, 2012 | 6.910 | 6.950 | 6.770 | 6.820 | 75,467 | -0.06(-0.87%) |
Feb 14, 2012 | 6.850 | 6.900 | 6.770 | 6.880 | 61,583 | -0.02(-0.29%) |
Feb 13, 2012 | 6.990 | 7.000 | 6.875 | 6.900 | 70,007 | +0.00(+0.00%) |
Feb 10, 2012 | 6.920 | 6.990 | 6.830 | 6.900 | 51,971 | -0.12(-1.71%) |
Feb 09, 2012 | 7.110 | 7.130 | 7.000 | 7.020 | 69,573 | -0.07(-0.99%) |
Feb 08, 2012 | 7.090 | 7.120 | 7.030 | 7.090 | 149,397 | +0.01(+0.14%) |
Feb 07, 2012 | 7.070 | 7.150 | 7.000 | 7.080 | 106,024 | +0.02(+0.28%) |
Feb 06, 2012 | 6.940 | 7.150 | 6.870 | 7.060 | 77,445 | +0.06(+0.86%) |
Feb 03, 2012 | 7.000 | 7.090 | 6.930 | 7.000 | 106,158 | +0.10(+1.45%) |
Feb 02, 2012 | 6.990 | 6.990 | 6.850 | 6.900 | 59,149 | -0.05(-0.72%) |
Feb 01, 2012 | 6.960 | 6.990 | 6.810 | 6.950 | 110,697 | +0.09(+1.31%) |
Jan 31, 2012 | 6.930 | 6.970 | 6.740 | 6.860 | 83,580 | +0.00(+0.00%) |
Jan 30, 2012 | 6.830 | 6.980 | 6.710 | 6.860 | 78,135 | -0.02(-0.29%) |
Jan 27, 2012 | 6.870 | 6.930 | 6.760 | 6.880 | 54,946 | -0.02(-0.29%) |
Jan 26, 2012 | 7.030 | 7.030 | 6.820 | 6.900 | 94,880 | -0.10(-1.43%) |
Jan 25, 2012 | 6.850 | 7.034 | 6.660 | 7.000 | 34,216 | +0.15(+2.19%) |
Jan 24, 2012 | 6.830 | 6.980 | 6.750 | 6.850 | 326,136 | -0.10(-1.44%) |
Jan 23, 2012 | 6.880 | 6.962 | 6.850 | 6.950 | 30,972 | -0.03(-0.43%) |
Jan 20, 2012 | 6.920 | 6.990 | 6.810 | 6.980 | 51,795 | +0.03(+0.43%) |
Jan 19, 2012 | 7.010 | 7.050 | 6.910 | 6.950 | 76,255 | -0.05(-0.71%) |
Jan 18, 2012 | 6.990 | 7.100 | 6.930 | 7.000 | 65,587 | +0.00(+0.00%) |
Jan 17, 2012 | 6.870 | 7.020 | 6.850 | 7.000 | 95,976 | +0.19(+2.79%) |
Jan 13, 2012 | 6.730 | 6.840 | 6.670 | 6.810 | 76,158 | -0.03(-0.44%) |
Jan 12, 2012 | 6.890 | 6.950 | 6.670 | 6.840 | 61,553 | -0.02(-0.29%) |
Jan 11, 2012 | 6.790 | 6.930 | 6.790 | 6.860 | 54,985 | +0.05(+0.73%) |
Jan 10, 2012 | 6.540 | 6.820 | 6.490 | 6.810 | 390,439 | +0.38(+5.91%) |
Jan 09, 2012 | 6.460 | 6.480 | 6.280 | 6.430 | 66,860 | +0.01(+0.16%) |
Jan 06, 2012 | 6.420 | 6.500 | 6.230 | 6.420 | 57,558 | -0.01(-0.16%) |
Jan 05, 2012 | 6.410 | 6.500 | 6.220 | 6.430 | 55,498 | -0.02(-0.31%) |
Jan 04, 2012 | 6.550 | 6.660 | 6.430 | 6.450 | 64,717 | +0.05(+0.78%) |
Dec 30, 2011 | 6.281 | 6.490 | 6.171 | 6.400 | 116,611 | +0.11(+1.75%) |
Dec 29, 2011 | 6.330 | 6.450 | 6.250 | 6.290 | 87,063 | -0.02(-0.32%) |
Dec 28, 2011 | 6.560 | 6.590 | 6.280 | 6.310 | 66,240 | -0.28(-4.25%) |
Dec 27, 2011 | 6.630 | 6.720 | 6.440 | 6.590 | 51,356 | -0.10(-1.49%) |
Dec 23, 2011 | 6.640 | 6.700 | 6.510 | 6.690 | 47,887 | +0.19(+2.92%) |
Dec 21, 2011 | 6.220 | 6.500 | 6.080 | 6.500 | 50,630 | +0.29(+4.67%) |
Dec 20, 2011 | 6.060 | 6.300 | 5.880 | 6.210 | 101,398 | +0.29(+4.90%) |
Dec 19, 2011 | 6.190 | 6.290 | 5.900 | 5.920 | 65,152 | -0.22(-3.58%) |
Dec 16, 2011 | 6.320 | 6.360 | 6.050 | 6.140 | 137,015 | -0.15(-2.38%) |
Dec 15, 2011 | 6.400 | 6.400 | 6.200 | 6.290 | 53,215 | +0.02(+0.32%) |
Dec 14, 2011 | 6.200 | 6.320 | 6.200 | 6.270 | 90,983 | +0.02(+0.32%) |
Dec 13, 2011 | 6.400 | 6.469 | 6.250 | 6.250 | 55,554 | -0.08(-1.26%) |
Dec 12, 2011 | 6.350 | 6.410 | 6.250 | 6.330 | 43,573 | -0.16(-2.47%) |
Dec 09, 2011 | 6.260 | 6.500 | 6.250 | 6.490 | 74,211 | +0.24(+3.84%) |
Dec 08, 2011 | 6.380 | 6.700 | 6.240 | 6.250 | 125,793 | -0.20(-3.10%) |
Dec 07, 2011 | 6.400 | 6.500 | 6.329 | 6.450 | 84,628 | +0.04(+0.62%) |
Dec 06, 2011 | 6.190 | 6.450 | 6.080 | 6.410 | 108,556 | +0.23(+3.72%) |
Dec 05, 2011 | 6.230 | 6.250 | 6.040 | 6.180 | 61,919 | +0.09(+1.48%) |
Dec 02, 2011 | 6.110 | 6.160 | 6.035 | 6.090 | 88,299 | +0.09(+1.50%) |