Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.834 | 6.856 | 6.681 | 6.721 | 448,885 | -0.11(-1.58%) |
Feb 28, 2012 | 6.852 | 6.861 | 6.748 | 6.829 | 313,734 | +0.00(+0.00%) |
Feb 27, 2012 | 6.658 | 6.861 | 6.604 | 6.829 | 346,614 | +0.10(+1.47%) |
Feb 24, 2012 | 6.834 | 6.865 | 6.672 | 6.730 | 294,920 | -0.12(-1.71%) |
Feb 23, 2012 | 6.618 | 6.865 | 6.618 | 6.847 | 279,188 | +0.23(+3.40%) |
Feb 22, 2012 | 6.771 | 6.870 | 6.622 | 6.622 | 373,378 | -0.18(-2.65%) |
Feb 21, 2012 | 7.014 | 7.014 | 6.780 | 6.802 | 386,531 | -0.14(-1.95%) |
Feb 17, 2012 | 6.847 | 6.942 | 6.789 | 6.937 | 478,932 | +0.11(+1.65%) |
Feb 16, 2012 | 6.604 | 6.874 | 6.591 | 6.825 | 443,007 | +0.21(+3.20%) |
Feb 15, 2012 | 6.825 | 6.825 | 6.591 | 6.613 | 579,271 | -0.16(-2.39%) |
Feb 14, 2012 | 6.843 | 6.874 | 6.736 | 6.775 | 345,095 | -0.09(-1.38%) |
Feb 13, 2012 | 6.667 | 6.870 | 6.667 | 6.870 | 556,074 | +0.25(+3.74%) |
Feb 10, 2012 | 6.690 | 6.717 | 6.582 | 6.622 | 666,459 | -0.13(-1.87%) |
Feb 09, 2012 | 6.735 | 6.762 | 6.663 | 6.748 | 329,603 | +0.01(+0.13%) |
Feb 08, 2012 | 6.748 | 6.780 | 6.667 | 6.739 | 488,122 | +0.00(+0.00%) |
Feb 07, 2012 | 6.667 | 6.748 | 6.636 | 6.739 | 536,755 | +0.07(+1.08%) |
Feb 06, 2012 | 6.640 | 6.730 | 6.595 | 6.667 | 434,882 | -0.01(-0.13%) |
Feb 03, 2012 | 6.483 | 6.699 | 6.483 | 6.676 | 615,845 | +0.27(+4.22%) |
Feb 02, 2012 | 6.541 | 6.573 | 6.402 | 6.406 | 558,484 | -0.13(-2.00%) |
Feb 01, 2012 | 6.366 | 6.550 | 6.339 | 6.537 | 530,249 | +0.23(+3.57%) |
Jan 31, 2012 | 6.465 | 6.465 | 6.307 | 6.312 | 444,436 | -0.09(-1.34%) |
Jan 30, 2012 | 6.483 | 6.510 | 6.349 | 6.397 | 313,181 | -0.09(-1.46%) |
Jan 27, 2012 | 6.420 | 6.492 | 6.348 | 6.492 | 251,831 | +0.06(+0.98%) |
Jan 26, 2012 | 6.424 | 6.483 | 6.330 | 6.429 | 442,445 | +0.03(+0.49%) |
Jan 25, 2012 | 6.361 | 6.438 | 6.330 | 6.397 | 355,461 | +0.01(+0.14%) |
Jan 24, 2012 | 6.235 | 6.415 | 6.226 | 6.388 | 582,181 | +0.09(+1.43%) |
Jan 23, 2012 | 6.415 | 6.442 | 6.267 | 6.298 | 729,147 | -0.14(-2.17%) |
Jan 20, 2012 | 6.388 | 6.456 | 6.361 | 6.438 | 555,605 | +0.03(+0.42%) |
Jan 19, 2012 | 6.289 | 6.456 | 6.289 | 6.411 | 742,939 | -0.15(-2.33%) |
Jan 18, 2012 | 6.438 | 6.564 | 6.424 | 6.564 | 1,264,958 | +0.14(+2.24%) |
Jan 17, 2012 | 6.483 | 6.519 | 6.393 | 6.420 | 749,283 | -0.03(-0.42%) |
Jan 13, 2012 | 6.438 | 6.456 | 6.397 | 6.447 | 466,726 | -0.03(-0.42%) |
Jan 12, 2012 | 6.474 | 6.480 | 6.402 | 6.474 | 445,922 | +0.04(+0.63%) |
Jan 11, 2012 | 6.303 | 6.465 | 6.243 | 6.433 | 612,677 | +0.12(+1.85%) |
Jan 10, 2012 | 6.294 | 6.316 | 6.262 | 6.316 | 1,098,747 | +0.12(+1.96%) |
Jan 09, 2012 | 6.177 | 6.267 | 6.091 | 6.195 | 1,073,871 | +0.06(+1.03%) |
Jan 06, 2012 | 5.983 | 6.159 | 5.902 | 6.132 | 760,587 | +0.16(+2.64%) |
Jan 05, 2012 | 5.875 | 5.987 | 5.763 | 5.974 | 323,301 | +0.08(+1.38%) |
Jan 04, 2012 | 5.762 | 5.933 | 5.690 | 5.893 | 487,402 | +0.32(+5.65%) |
Dec 30, 2011 | 5.636 | 5.695 | 5.569 | 5.578 | 594,591 | -0.12(-2.06%) |
Dec 29, 2011 | 5.663 | 5.785 | 5.645 | 5.695 | 469,865 | +0.06(+1.12%) |
Dec 28, 2011 | 5.821 | 5.821 | 5.627 | 5.632 | 356,790 | -0.13(-2.27%) |
Dec 27, 2011 | 5.713 | 5.785 | 5.701 | 5.762 | 321,255 | +0.03(+0.47%) |
Dec 23, 2011 | 5.668 | 5.740 | 5.641 | 5.735 | 256,740 | +0.12(+2.08%) |
Dec 21, 2011 | 5.515 | 5.645 | 5.501 | 5.618 | 480,174 | +0.06(+1.13%) |
Dec 20, 2011 | 5.425 | 5.600 | 5.402 | 5.555 | 714,713 | +0.21(+3.87%) |
Dec 19, 2011 | 5.425 | 5.425 | 5.322 | 5.348 | 620,683 | -0.05(-1.00%) |
Dec 16, 2011 | 5.434 | 5.483 | 5.321 | 5.402 | 1,477,797 | +0.01(+0.17%) |
Dec 15, 2011 | 5.510 | 5.528 | 5.362 | 5.393 | 527,575 | -0.07(-1.24%) |
Dec 14, 2011 | 5.357 | 5.465 | 5.294 | 5.461 | 570,381 | +0.05(+1.00%) |
Dec 13, 2011 | 5.546 | 5.605 | 5.359 | 5.407 | 500,561 | -0.10(-1.80%) |
Dec 12, 2011 | 5.551 | 5.582 | 5.407 | 5.506 | 658,141 | -0.14(-2.39%) |
Dec 09, 2011 | 5.488 | 5.672 | 5.488 | 5.641 | 443,376 | +0.18(+3.38%) |
Dec 08, 2011 | 5.609 | 5.654 | 5.456 | 5.456 | 592,550 | -0.21(-3.66%) |
Dec 07, 2011 | 5.704 | 5.749 | 5.582 | 5.663 | 548,597 | -0.06(-1.02%) |
Dec 06, 2011 | 5.708 | 5.780 | 5.668 | 5.722 | 435,741 | +0.01(+0.24%) |
Dec 05, 2011 | 5.740 | 5.758 | 5.627 | 5.708 | 724,880 | +0.06(+1.04%) |
Dec 02, 2011 | 5.672 | 5.752 | 5.614 | 5.650 | 306,604 | +0.05(+0.88%) |