Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.285 | 6.751 | 6.171 | 6.180 | 437,067 | +0.09(+1.41%) |
Feb 28, 2012 | 5.837 | 6.266 | 5.618 | 6.094 | 151,881 | +0.25(+4.23%) |
Feb 27, 2012 | 5.828 | 5.932 | 5.647 | 5.847 | 54,371 | +0.00(+0.00%) |
Feb 24, 2012 | 5.980 | 5.999 | 5.790 | 5.847 | 80,449 | -0.13(-2.23%) |
Feb 23, 2012 | 5.961 | 6.037 | 5.856 | 5.980 | 95,630 | +0.02(+0.32%) |
Feb 22, 2012 | 6.142 | 6.142 | 5.942 | 5.961 | 78,138 | -0.21(-3.40%) |
Feb 21, 2012 | 6.247 | 6.247 | 6.049 | 6.171 | 96,288 | -0.04(-0.61%) |
Feb 17, 2012 | 6.199 | 6.237 | 6.123 | 6.209 | 82,216 | +0.02(+0.31%) |
Feb 16, 2012 | 6.094 | 6.304 | 6.094 | 6.190 | 122,797 | +0.10(+1.56%) |
Feb 15, 2012 | 6.132 | 6.132 | 6.047 | 6.094 | 69,007 | -0.01(-0.16%) |
Feb 14, 2012 | 6.066 | 6.151 | 5.999 | 6.104 | 79,934 | +0.00(+0.00%) |
Feb 13, 2012 | 6.028 | 6.171 | 6.028 | 6.104 | 98,392 | +0.16(+2.72%) |
Feb 10, 2012 | 6.047 | 6.104 | 5.904 | 5.942 | 53,665 | -0.19(-3.11%) |
Feb 09, 2012 | 6.142 | 6.237 | 6.047 | 6.132 | 158,436 | +0.01(+0.16%) |
Feb 08, 2012 | 5.647 | 6.190 | 5.544 | 6.123 | 414,266 | +0.50(+8.98%) |
Feb 07, 2012 | 5.656 | 5.704 | 5.609 | 5.618 | 35,273 | -0.05(-0.84%) |
Feb 06, 2012 | 5.599 | 5.694 | 5.475 | 5.666 | 146,718 | +0.04(+0.68%) |
Feb 03, 2012 | 5.609 | 5.704 | 5.504 | 5.628 | 151,762 | +0.10(+1.90%) |
Feb 02, 2012 | 5.494 | 5.523 | 5.228 | 5.523 | 66,825 | +0.05(+0.87%) |
Feb 01, 2012 | 5.361 | 5.552 | 5.314 | 5.475 | 132,636 | +0.11(+2.13%) |
Jan 31, 2012 | 5.409 | 5.456 | 5.266 | 5.361 | 67,571 | +0.00(+0.00%) |
Jan 30, 2012 | 5.361 | 5.428 | 5.314 | 5.361 | 39,281 | -0.06(-1.05%) |
Jan 27, 2012 | 5.390 | 5.437 | 5.314 | 5.418 | 62,076 | +0.00(+0.00%) |
Jan 26, 2012 | 5.513 | 5.513 | 5.361 | 5.418 | 100,863 | -0.07(-1.22%) |
Jan 25, 2012 | 5.304 | 5.599 | 5.294 | 5.485 | 101,201 | +0.15(+2.86%) |
Jan 24, 2012 | 5.199 | 5.361 | 5.180 | 5.333 | 62,556 | +0.10(+2.00%) |
Jan 23, 2012 | 5.333 | 5.352 | 5.228 | 5.228 | 44,980 | -0.14(-2.66%) |
Jan 20, 2012 | 5.333 | 5.485 | 5.218 | 5.371 | 55,745 | +0.02(+0.36%) |
Jan 19, 2012 | 5.247 | 5.447 | 5.247 | 5.352 | 68,424 | +0.07(+1.26%) |
Jan 18, 2012 | 5.209 | 5.294 | 5.152 | 5.285 | 50,099 | +0.05(+0.91%) |
Jan 17, 2012 | 5.380 | 5.380 | 5.209 | 5.237 | 86,217 | -0.10(-1.96%) |
Jan 13, 2012 | 5.380 | 5.380 | 5.256 | 5.342 | 64,936 | -0.11(-2.09%) |
Jan 12, 2012 | 5.447 | 5.504 | 5.342 | 5.456 | 40,218 | +0.02(+0.35%) |
Jan 11, 2012 | 5.409 | 5.447 | 5.285 | 5.437 | 54,493 | -0.02(-0.35%) |
Jan 10, 2012 | 5.323 | 5.513 | 5.304 | 5.456 | 110,803 | +0.22(+4.18%) |
Jan 09, 2012 | 5.142 | 5.361 | 5.061 | 5.237 | 79,366 | +0.13(+2.61%) |
Jan 06, 2012 | 5.037 | 5.123 | 4.952 | 5.104 | 50,614 | +0.08(+1.52%) |
Jan 05, 2012 | 4.999 | 5.085 | 4.961 | 5.028 | 90,446 | +0.00(+0.00%) |
Jan 04, 2012 | 4.999 | 5.104 | 4.837 | 5.028 | 87,778 | +0.10(+1.93%) |
Dec 30, 2011 | 4.647 | 5.047 | 4.580 | 4.933 | 115,152 | +0.29(+6.15%) |
Dec 29, 2011 | 4.552 | 4.695 | 4.447 | 4.647 | 249,561 | +0.07(+1.46%) |
Dec 28, 2011 | 4.504 | 4.676 | 4.457 | 4.580 | 188,700 | +0.07(+1.48%) |
Dec 27, 2011 | 4.733 | 4.828 | 4.476 | 4.514 | 292,971 | -0.28(-5.77%) |
Dec 23, 2011 | 4.866 | 4.866 | 4.771 | 4.790 | 128,720 | -0.10(-2.14%) |
Dec 21, 2011 | 4.866 | 4.942 | 4.828 | 4.895 | 99,572 | -0.01(-0.19%) |
Dec 20, 2011 | 4.828 | 4.952 | 4.799 | 4.904 | 173,911 | +0.17(+3.62%) |
Dec 19, 2011 | 5.180 | 5.237 | 4.714 | 4.733 | 217,300 | -0.42(-8.13%) |
Dec 16, 2011 | 5.399 | 5.494 | 5.095 | 5.152 | 184,696 | -0.20(-3.74%) |
Dec 15, 2011 | 5.466 | 5.485 | 5.294 | 5.352 | 93,091 | -0.03(-0.53%) |
Dec 14, 2011 | 5.380 | 5.430 | 5.237 | 5.380 | 102,990 | -0.05(-0.88%) |
Dec 13, 2011 | 5.666 | 5.751 | 5.380 | 5.428 | 79,335 | -0.18(-3.23%) |
Dec 12, 2011 | 5.580 | 5.825 | 5.475 | 5.609 | 93,937 | -0.10(-1.67%) |
Dec 09, 2011 | 5.475 | 5.752 | 5.475 | 5.704 | 126,921 | +0.26(+4.72%) |
Dec 08, 2011 | 5.637 | 5.647 | 5.399 | 5.447 | 112,942 | -0.24(-4.19%) |
Dec 07, 2011 | 5.656 | 5.809 | 5.640 | 5.685 | 70,907 | -0.02(-0.33%) |
Dec 06, 2011 | 5.780 | 5.818 | 5.666 | 5.704 | 92,267 | -0.08(-1.32%) |
Dec 05, 2011 | 5.790 | 5.904 | 5.713 | 5.780 | 115,664 | +0.11(+2.02%) |
Dec 02, 2011 | 5.847 | 5.847 | 5.647 | 5.666 | 78,556 | -0.08(-1.33%) |