Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.351 | 6.474 | 6.300 | 6.434 | 18,200,952 | +0.10(+1.57%) |
Feb 28, 2012 | 6.324 | 6.407 | 6.310 | 6.334 | 12,423,877 | +0.02(+0.34%) |
Feb 27, 2012 | 6.310 | 6.340 | 6.275 | 6.313 | 5,005,517 | -0.03(-0.55%) |
Feb 24, 2012 | 6.337 | 6.359 | 6.305 | 6.348 | 8,461,179 | +0.03(+0.51%) |
Feb 23, 2012 | 6.294 | 6.334 | 6.267 | 6.316 | 10,774,498 | +0.01(+0.17%) |
Feb 22, 2012 | 6.340 | 6.420 | 6.294 | 6.305 | 14,629,052 | -0.05(-0.84%) |
Feb 21, 2012 | 6.418 | 6.428 | 6.334 | 6.359 | 13,937,358 | -0.02(-0.29%) |
Feb 17, 2012 | 6.230 | 6.576 | 6.195 | 6.377 | 46,602,120 | +0.18(+2.99%) |
Feb 16, 2012 | 6.125 | 6.227 | 6.117 | 6.192 | 8,207,906 | +0.08(+1.27%) |
Feb 15, 2012 | 6.136 | 6.160 | 6.088 | 6.115 | 8,024,224 | -0.02(-0.26%) |
Feb 14, 2012 | 6.136 | 6.147 | 6.081 | 6.131 | 10,213,988 | -0.02(-0.31%) |
Feb 13, 2012 | 6.206 | 6.214 | 6.136 | 6.149 | 8,007,844 | -0.03(-0.52%) |
Feb 10, 2012 | 6.184 | 6.208 | 6.139 | 6.182 | 5,712,960 | -0.03(-0.52%) |
Feb 09, 2012 | 6.310 | 6.310 | 6.187 | 6.214 | 8,845,124 | -0.10(-1.53%) |
Feb 08, 2012 | 6.257 | 6.313 | 6.230 | 6.310 | 14,155,636 | +0.06(+1.03%) |
Feb 07, 2012 | 6.147 | 6.271 | 6.133 | 6.246 | 9,177,739 | +0.09(+1.44%) |
Feb 06, 2012 | 6.144 | 6.166 | 6.099 | 6.157 | 13,783,412 | -0.01(-0.17%) |
Feb 03, 2012 | 6.163 | 6.192 | 6.099 | 6.168 | 11,021,294 | +0.04(+0.66%) |
Feb 02, 2012 | 6.267 | 6.267 | 6.104 | 6.128 | 15,054,375 | -0.10(-1.55%) |
Feb 01, 2012 | 6.036 | 6.246 | 6.012 | 6.225 | 14,935,754 | +0.19(+3.17%) |
Jan 31, 2012 | 6.079 | 6.118 | 6.015 | 6.033 | 9,486,993 | -0.01(-0.13%) |
Jan 30, 2012 | 6.052 | 6.063 | 5.991 | 6.041 | 8,932,015 | -0.04(-0.61%) |
Jan 27, 2012 | 6.185 | 6.185 | 6.047 | 6.079 | 7,348,997 | -0.12(-2.01%) |
Jan 26, 2012 | 6.166 | 6.225 | 6.132 | 6.203 | 12,416,237 | +0.07(+1.08%) |
Jan 25, 2012 | 6.044 | 6.152 | 5.991 | 6.137 | 8,925,987 | +0.07(+1.23%) |
Jan 24, 2012 | 6.086 | 6.089 | 6.028 | 6.063 | 5,033,680 | -0.05(-0.78%) |
Jan 23, 2012 | 6.052 | 6.122 | 6.047 | 6.110 | 8,818,760 | +0.05(+0.79%) |
Jan 20, 2012 | 6.055 | 6.084 | 5.996 | 6.063 | 15,510,398 | +0.01(+0.09%) |
Jan 19, 2012 | 6.214 | 6.225 | 6.036 | 6.057 | 11,346,154 | -0.16(-2.65%) |
Jan 18, 2012 | 6.225 | 6.232 | 6.158 | 6.222 | 9,790,564 | -0.01(-0.13%) |
Jan 17, 2012 | 6.198 | 6.235 | 6.086 | 6.230 | 34,036,284 | +0.08(+1.34%) |
Jan 13, 2012 | 5.959 | 6.193 | 5.951 | 6.148 | 41,099,484 | +0.17(+2.80%) |
Jan 12, 2012 | 5.988 | 5.991 | 5.925 | 5.980 | 32,231,782 | +0.02(+0.27%) |
Jan 11, 2012 | 6.020 | 6.044 | 5.938 | 5.964 | 11,686,905 | -0.09(-1.45%) |
Jan 10, 2012 | 6.150 | 6.150 | 6.031 | 6.052 | 10,464,715 | -0.02(-0.31%) |
Jan 09, 2012 | 6.105 | 6.113 | 6.065 | 6.071 | 6,107,304 | -0.03(-0.57%) |
Jan 06, 2012 | 6.129 | 6.132 | 6.068 | 6.105 | 8,211,242 | -0.02(-0.39%) |
Jan 05, 2012 | 6.126 | 6.145 | 6.092 | 6.129 | 15,498,696 | -0.01(-0.22%) |
Jan 04, 2012 | 6.195 | 6.238 | 6.132 | 6.142 | 14,244,099 | -0.18(-2.81%) |
Dec 30, 2011 | 6.333 | 6.347 | 6.317 | 6.320 | 7,756,698 | -0.02(-0.29%) |
Dec 29, 2011 | 6.275 | 6.345 | 6.275 | 6.339 | 4,699,322 | +0.06(+1.02%) |
Dec 28, 2011 | 6.275 | 6.309 | 6.243 | 6.275 | 7,977,055 | -0.01(-0.08%) |
Dec 27, 2011 | 6.230 | 6.286 | 6.193 | 6.280 | 4,129,726 | +0.06(+1.02%) |
Dec 23, 2011 | 6.190 | 6.238 | 6.169 | 6.217 | 4,046,573 | +0.06(+0.90%) |
Dec 21, 2011 | 6.089 | 6.166 | 6.055 | 6.161 | 10,301,287 | +0.08(+1.35%) |
Dec 20, 2011 | 5.946 | 6.089 | 5.933 | 6.079 | 9,056,263 | +0.20(+3.48%) |
Dec 19, 2011 | 6.012 | 6.025 | 5.856 | 5.874 | 7,361,358 | -0.11(-1.78%) |
Dec 16, 2011 | 5.943 | 5.991 | 5.930 | 5.980 | 21,139,524 | +0.07(+1.12%) |
Dec 15, 2011 | 5.842 | 5.925 | 5.832 | 5.914 | 11,353,633 | +0.11(+1.87%) |
Dec 14, 2011 | 5.906 | 5.927 | 5.805 | 5.805 | 10,581,684 | -0.10(-1.71%) |
Dec 13, 2011 | 5.829 | 5.964 | 5.805 | 5.906 | 10,835,465 | +0.10(+1.74%) |
Dec 12, 2011 | 5.879 | 5.885 | 5.752 | 5.805 | 8,030,277 | -0.10(-1.71%) |
Dec 09, 2011 | 5.832 | 5.922 | 5.814 | 5.906 | 11,406,737 | +0.11(+1.83%) |
Dec 08, 2011 | 5.919 | 5.919 | 5.800 | 5.800 | 12,826,601 | -0.13(-2.19%) |
Dec 07, 2011 | 5.967 | 5.978 | 5.901 | 5.930 | 8,859,964 | -0.07(-1.11%) |
Dec 06, 2011 | 5.991 | 6.041 | 5.959 | 5.996 | 7,515,854 | -0.01(-0.22%) |
Dec 05, 2011 | 6.060 | 6.113 | 5.975 | 6.010 | 9,214,997 | +0.02(+0.35%) |
Dec 02, 2011 | 6.094 | 6.094 | 5.983 | 5.988 | 9,677,189 | -0.07(-1.14%) |