Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.396 | 6.404 | 6.264 | 6.264 | 28,130 | -0.11(-1.71%) |
Feb 28, 2012 | 6.354 | 6.381 | 6.350 | 6.373 | 14,639 | -0.01(-0.10%) |
Feb 27, 2012 | 6.348 | 6.398 | 6.348 | 6.379 | 21,065 | +0.02(+0.30%) |
Feb 24, 2012 | 6.367 | 6.367 | 6.348 | 6.360 | 5,696 | -0.06(-0.98%) |
Feb 23, 2012 | 6.360 | 6.423 | 6.335 | 6.423 | 54,478 | +0.06(+0.96%) |
Feb 22, 2012 | 6.394 | 6.408 | 6.352 | 6.362 | 19,221 | -0.03(-0.46%) |
Feb 21, 2012 | 6.467 | 6.467 | 6.343 | 6.392 | 10,378 | -0.07(-1.10%) |
Feb 17, 2012 | 6.463 | 6.610 | 6.461 | 6.463 | 56,328 | +0.05(+0.79%) |
Feb 16, 2012 | 6.354 | 6.438 | 6.329 | 6.413 | 26,605 | +0.01(+0.10%) |
Feb 15, 2012 | 6.457 | 6.457 | 6.367 | 6.406 | 10,730 | -0.03(-0.39%) |
Feb 14, 2012 | 6.522 | 6.522 | 6.335 | 6.432 | 72,708 | -0.14(-2.11%) |
Feb 13, 2012 | 6.566 | 6.593 | 6.513 | 6.570 | 13,419 | +0.09(+1.36%) |
Feb 10, 2012 | 6.543 | 6.543 | 6.482 | 6.482 | 12,937 | -0.10(-1.56%) |
Feb 09, 2012 | 6.662 | 6.671 | 6.557 | 6.585 | 90,880 | -0.03(-0.38%) |
Feb 08, 2012 | 6.526 | 6.620 | 6.520 | 6.610 | 13,266 | +0.11(+1.68%) |
Feb 07, 2012 | 6.468 | 6.526 | 6.468 | 6.501 | 10,521 | +0.04(+0.65%) |
Feb 06, 2012 | 6.450 | 6.501 | 6.421 | 6.459 | 37,765 | -0.01(-0.19%) |
Feb 03, 2012 | 6.243 | 6.536 | 6.209 | 6.471 | 71,726 | +0.31(+5.04%) |
Feb 02, 2012 | 6.064 | 6.169 | 6.064 | 6.161 | 21,976 | +0.10(+1.63%) |
Feb 01, 2012 | 6.052 | 6.132 | 5.999 | 6.062 | 49,158 | +0.06(+1.05%) |
Jan 31, 2012 | 5.962 | 6.008 | 5.955 | 5.999 | 22,353 | +0.04(+0.70%) |
Jan 30, 2012 | 5.997 | 5.997 | 5.951 | 5.957 | 9,901 | -0.11(-1.87%) |
Jan 27, 2012 | 6.014 | 6.071 | 5.989 | 6.071 | 15,211 | +0.04(+0.66%) |
Jan 26, 2012 | 6.109 | 6.129 | 6.029 | 6.031 | 30,776 | -0.07(-1.20%) |
Jan 25, 2012 | 6.165 | 6.203 | 6.048 | 6.104 | 36,978 | -0.02(-0.34%) |
Jan 24, 2012 | 5.999 | 6.125 | 5.941 | 6.125 | 32,397 | +0.12(+1.99%) |
Jan 23, 2012 | 5.995 | 6.006 | 5.959 | 6.006 | 8,638 | +0.05(+0.81%) |
Jan 20, 2012 | 5.874 | 5.957 | 5.874 | 5.957 | 30,395 | +0.11(+1.83%) |
Jan 19, 2012 | 5.779 | 5.874 | 5.758 | 5.850 | 7,217 | +0.04(+0.76%) |
Jan 18, 2012 | 5.788 | 5.806 | 5.750 | 5.806 | 13,023 | +0.01(+0.22%) |
Jan 17, 2012 | 5.825 | 5.825 | 5.725 | 5.794 | 81,746 | -0.01(-0.18%) |
Jan 13, 2012 | 5.913 | 5.913 | 5.792 | 5.804 | 44,210 | -0.18(-3.08%) |
Jan 12, 2012 | 5.918 | 5.989 | 5.865 | 5.989 | 32,993 | +0.08(+1.35%) |
Jan 11, 2012 | 5.999 | 5.999 | 5.821 | 5.909 | 266,887 | +0.01(+0.14%) |
Jan 10, 2012 | 5.920 | 5.941 | 5.754 | 5.901 | 181,589 | +0.03(+0.50%) |
Jan 09, 2012 | 5.968 | 5.997 | 5.788 | 5.871 | 88,992 | -0.10(-1.69%) |
Jan 06, 2012 | 5.953 | 6.109 | 5.861 | 5.972 | 97,330 | -0.01(-0.25%) |
Jan 05, 2012 | 5.985 | 6.119 | 5.850 | 5.987 | 133,984 | -0.07(-1.07%) |
Jan 04, 2012 | 6.046 | 6.088 | 5.989 | 6.052 | 44,172 | +0.37(+6.58%) |
Dec 30, 2011 | 5.798 | 5.842 | 5.559 | 5.678 | 97,454 | -0.15(-2.63%) |
Dec 29, 2011 | 5.790 | 5.957 | 5.775 | 5.832 | 70,295 | +0.05(+0.80%) |
Dec 28, 2011 | 5.437 | 5.899 | 5.431 | 5.785 | 144,143 | +0.31(+5.71%) |
Dec 27, 2011 | 5.431 | 5.582 | 5.406 | 5.473 | 120,660 | +0.01(+0.15%) |
Dec 23, 2011 | 5.437 | 5.473 | 5.431 | 5.465 | 67,449 | +0.05(+0.97%) |
Dec 21, 2011 | 5.337 | 5.471 | 5.242 | 5.412 | 302,163 | +0.03(+0.55%) |
Dec 20, 2011 | 5.297 | 5.383 | 5.290 | 5.383 | 43,609 | +0.19(+3.68%) |
Dec 19, 2011 | 5.318 | 5.318 | 5.192 | 5.192 | 49,735 | -0.05(-1.00%) |
Dec 16, 2011 | 5.389 | 5.427 | 5.244 | 5.244 | 142,374 | -0.11(-2.11%) |
Dec 15, 2011 | 5.506 | 5.506 | 5.307 | 5.358 | 36,921 | -0.12(-2.15%) |
Dec 14, 2011 | 5.328 | 5.521 | 5.267 | 5.475 | 61,867 | +0.15(+2.80%) |
Dec 13, 2011 | 5.433 | 5.450 | 5.326 | 5.326 | 50,731 | -0.05(-1.01%) |
Dec 12, 2011 | 5.379 | 5.431 | 5.259 | 5.381 | 57,133 | -0.06(-1.04%) |
Dec 09, 2011 | 5.345 | 5.454 | 5.288 | 5.437 | 66,968 | +0.13(+2.45%) |
Dec 08, 2011 | 5.504 | 5.550 | 5.288 | 5.307 | 52,309 | -0.22(-4.06%) |
Dec 07, 2011 | 5.605 | 5.605 | 5.532 | 5.532 | 58,006 | -0.13(-2.22%) |
Dec 06, 2011 | 5.530 | 5.660 | 5.481 | 5.657 | 29,875 | +0.10(+1.77%) |
Dec 05, 2011 | 5.580 | 5.580 | 5.504 | 5.559 | 75,125 | +0.04(+0.76%) |
Dec 02, 2011 | 5.643 | 5.643 | 5.473 | 5.517 | 29,108 | -0.07(-1.31%) |