Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.282 | 6.335 | 6.206 | 6.225 | 7,974,159 | -0.04(-0.61%) |
Feb 28, 2012 | 6.258 | 6.306 | 6.220 | 6.263 | 7,173,753 | +0.03(+0.46%) |
Feb 27, 2012 | 6.153 | 6.254 | 6.129 | 6.234 | 6,888,255 | +0.07(+1.16%) |
Feb 24, 2012 | 6.139 | 6.189 | 6.110 | 6.163 | 9,218,456 | +0.04(+0.63%) |
Feb 23, 2012 | 6.077 | 6.182 | 6.038 | 6.124 | 7,924,798 | +0.04(+0.63%) |
Feb 22, 2012 | 6.182 | 6.206 | 6.067 | 6.086 | 8,147,424 | -0.09(-1.47%) |
Feb 21, 2012 | 6.215 | 6.220 | 6.124 | 6.177 | 22,296,204 | -0.02(-0.31%) |
Feb 17, 2012 | 6.163 | 6.196 | 6.129 | 6.196 | 8,847,383 | +0.07(+1.09%) |
Feb 16, 2012 | 6.000 | 6.134 | 6.000 | 6.129 | 9,951,391 | +0.13(+2.15%) |
Feb 15, 2012 | 5.914 | 6.002 | 5.900 | 6.000 | 9,440,343 | +0.11(+1.79%) |
Feb 14, 2012 | 5.876 | 5.947 | 5.866 | 5.895 | 8,717,350 | -0.09(-1.44%) |
Feb 13, 2012 | 6.024 | 6.038 | 5.938 | 5.981 | 7,485,685 | +0.01(+0.16%) |
Feb 10, 2012 | 6.010 | 6.014 | 5.957 | 5.971 | 7,562,865 | -0.07(-1.11%) |
Feb 09, 2012 | 6.077 | 6.096 | 6.010 | 6.038 | 9,171,471 | -0.01(-0.16%) |
Feb 08, 2012 | 6.038 | 6.086 | 6.026 | 6.048 | 12,243,825 | +0.05(+0.80%) |
Feb 07, 2012 | 5.976 | 6.043 | 5.967 | 6.000 | 12,736,512 | +0.03(+0.48%) |
Feb 06, 2012 | 6.057 | 6.096 | 5.967 | 5.971 | 26,865,380 | -0.10(-1.65%) |
Feb 03, 2012 | 6.163 | 6.196 | 6.057 | 6.072 | 17,838,506 | -0.01(-0.24%) |
Feb 02, 2012 | 6.053 | 6.100 | 6.018 | 6.086 | 16,535,414 | +0.07(+1.17%) |
Feb 01, 2012 | 6.016 | 6.053 | 5.988 | 6.016 | 8,667,059 | +0.06(+1.02%) |
Jan 31, 2012 | 6.044 | 6.077 | 5.950 | 5.955 | 10,443,254 | -0.05(-0.86%) |
Jan 30, 2012 | 5.927 | 6.025 | 5.889 | 6.006 | 11,952,447 | +0.05(+0.79%) |
Jan 27, 2012 | 5.950 | 5.978 | 5.875 | 5.959 | 11,757,243 | -0.01(-0.16%) |
Jan 26, 2012 | 6.072 | 6.086 | 5.936 | 5.969 | 11,762,796 | -0.07(-1.17%) |
Jan 25, 2012 | 6.128 | 6.157 | 5.992 | 6.039 | 17,137,970 | -0.10(-1.68%) |
Jan 24, 2012 | 6.110 | 6.178 | 6.100 | 6.142 | 14,301,375 | +0.02(+0.38%) |
Jan 23, 2012 | 6.180 | 6.241 | 6.114 | 6.119 | 12,539,044 | -0.04(-0.69%) |
Jan 20, 2012 | 6.105 | 6.213 | 6.077 | 6.161 | 16,289,532 | +0.06(+0.92%) |
Jan 19, 2012 | 6.222 | 6.232 | 6.100 | 6.105 | 12,362,423 | -0.07(-1.14%) |
Jan 18, 2012 | 6.128 | 6.175 | 6.049 | 6.175 | 10,057,016 | +0.02(+0.38%) |
Jan 17, 2012 | 6.297 | 6.311 | 6.152 | 6.152 | 7,502,365 | -0.10(-1.58%) |
Jan 13, 2012 | 6.199 | 6.260 | 6.138 | 6.250 | 8,355,564 | -0.00(-0.07%) |
Jan 12, 2012 | 6.232 | 6.283 | 6.152 | 6.255 | 8,311,155 | +0.05(+0.76%) |
Jan 11, 2012 | 6.189 | 6.227 | 6.110 | 6.208 | 8,641,798 | +0.00(+0.08%) |
Jan 10, 2012 | 6.274 | 6.288 | 6.161 | 6.203 | 8,746,887 | +0.00(+0.08%) |
Jan 09, 2012 | 6.138 | 6.227 | 6.128 | 6.199 | 12,163,905 | +0.09(+1.46%) |
Jan 06, 2012 | 6.241 | 6.241 | 6.039 | 6.110 | 11,660,882 | +0.03(+0.54%) |
Jan 05, 2012 | 5.992 | 6.142 | 5.920 | 6.077 | 10,691,117 | +0.06(+0.94%) |
Jan 04, 2012 | 5.884 | 6.030 | 5.870 | 6.020 | 21,817,380 | +0.22(+3.72%) |
Dec 30, 2011 | 5.776 | 5.837 | 5.767 | 5.805 | 4,891,158 | +0.00(+0.00%) |
Dec 29, 2011 | 5.701 | 5.819 | 5.697 | 5.805 | 3,569,167 | +0.10(+1.81%) |
Dec 28, 2011 | 5.809 | 5.809 | 5.692 | 5.701 | 6,085,644 | -0.10(-1.78%) |
Dec 27, 2011 | 5.786 | 5.828 | 5.776 | 5.805 | 4,587,295 | -0.01(-0.24%) |
Dec 23, 2011 | 5.800 | 5.847 | 5.739 | 5.819 | 4,913,078 | +0.13(+2.31%) |
Dec 21, 2011 | 5.636 | 5.706 | 5.575 | 5.687 | 9,872,408 | +0.05(+0.83%) |
Dec 20, 2011 | 5.593 | 5.654 | 5.579 | 5.640 | 12,067,589 | +0.13(+2.30%) |
Dec 19, 2011 | 5.631 | 5.664 | 5.486 | 5.514 | 8,983,950 | -0.10(-1.84%) |
Dec 16, 2011 | 5.659 | 5.725 | 5.598 | 5.617 | 23,168,802 | -0.01(-0.25%) |
Dec 15, 2011 | 5.607 | 5.701 | 5.598 | 5.631 | 10,765,174 | +0.07(+1.27%) |
Dec 14, 2011 | 5.556 | 5.666 | 5.546 | 5.561 | 9,198,596 | -0.05(-0.84%) |
Dec 13, 2011 | 5.650 | 5.737 | 5.556 | 5.607 | 9,581,363 | -0.02(-0.42%) |
Dec 12, 2011 | 5.584 | 5.636 | 5.537 | 5.631 | 7,648,732 | -0.01(-0.25%) |
Dec 09, 2011 | 5.481 | 5.683 | 5.460 | 5.645 | 9,271,421 | +0.18(+3.35%) |
Dec 08, 2011 | 5.500 | 5.556 | 5.443 | 5.462 | 12,120,857 | -0.08(-1.36%) |
Dec 07, 2011 | 5.532 | 5.551 | 5.429 | 5.537 | 9,925,646 | -0.05(-0.84%) |
Dec 06, 2011 | 5.500 | 5.622 | 5.443 | 5.584 | 8,927,453 | +0.02(+0.34%) |
Dec 05, 2011 | 5.659 | 5.659 | 5.532 | 5.565 | 10,349,632 | -0.02(-0.42%) |
Dec 02, 2011 | 5.607 | 5.640 | 5.556 | 5.589 | 9,333,988 | +0.04(+0.68%) |