Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.717 | 5.798 | 5.615 | 5.615 | 97,967 | -0.09(-1.60%) |
Feb 28, 2012 | 5.763 | 5.784 | 5.689 | 5.707 | 244,201 | -0.07(-1.21%) |
Feb 27, 2012 | 5.738 | 5.805 | 5.724 | 5.777 | 29,452 | -0.01(-0.18%) |
Feb 24, 2012 | 5.847 | 5.847 | 5.784 | 5.787 | 18,292 | -0.07(-1.14%) |
Feb 23, 2012 | 5.661 | 5.857 | 5.661 | 5.854 | 60,897 | +0.09(+1.58%) |
Feb 22, 2012 | 5.798 | 5.798 | 5.745 | 5.763 | 25,922 | -0.04(-0.61%) |
Feb 21, 2012 | 5.871 | 5.896 | 5.791 | 5.798 | 19,912 | -0.07(-1.25%) |
Feb 17, 2012 | 5.889 | 5.891 | 5.822 | 5.871 | 36,819 | -0.02(-0.36%) |
Feb 16, 2012 | 5.836 | 5.935 | 5.822 | 5.892 | 101,770 | +0.10(+1.69%) |
Feb 15, 2012 | 5.843 | 5.847 | 5.773 | 5.794 | 69,678 | -0.06(-0.99%) |
Feb 14, 2012 | 5.864 | 5.864 | 5.787 | 5.852 | 32,382 | -0.04(-0.68%) |
Feb 13, 2012 | 5.798 | 5.896 | 5.780 | 5.892 | 74,556 | +0.12(+2.00%) |
Feb 10, 2012 | 5.791 | 5.833 | 5.752 | 5.777 | 70,371 | -0.04(-0.66%) |
Feb 09, 2012 | 5.840 | 5.840 | 5.777 | 5.815 | 51,117 | -0.02(-0.42%) |
Feb 08, 2012 | 5.806 | 5.878 | 5.766 | 5.840 | 38,849 | -0.04(-0.66%) |
Feb 07, 2012 | 5.886 | 5.910 | 5.857 | 5.878 | 22,720 | +0.01(+0.24%) |
Feb 06, 2012 | 5.899 | 5.926 | 5.826 | 5.864 | 59,137 | -0.08(-1.30%) |
Feb 03, 2012 | 5.966 | 5.973 | 5.899 | 5.942 | 111,940 | -0.01(-0.18%) |
Feb 02, 2012 | 5.903 | 5.956 | 5.903 | 5.952 | 37,412 | +0.02(+0.41%) |
Feb 01, 2012 | 5.882 | 5.959 | 5.794 | 5.928 | 110,777 | +0.06(+1.02%) |
Jan 31, 2012 | 5.836 | 5.928 | 5.763 | 5.868 | 80,535 | +0.05(+0.90%) |
Jan 30, 2012 | 5.843 | 5.878 | 5.749 | 5.815 | 46,287 | -0.08(-1.31%) |
Jan 27, 2012 | 5.745 | 5.892 | 5.619 | 5.892 | 51,961 | +0.15(+2.69%) |
Jan 26, 2012 | 5.871 | 5.871 | 5.703 | 5.738 | 87,899 | -0.13(-2.21%) |
Jan 25, 2012 | 5.791 | 5.938 | 5.766 | 5.868 | 81,781 | +0.05(+0.78%) |
Jan 24, 2012 | 5.689 | 5.822 | 5.636 | 5.822 | 178,611 | +0.12(+2.15%) |
Jan 23, 2012 | 5.685 | 5.735 | 5.619 | 5.700 | 52,799 | +0.03(+0.49%) |
Jan 20, 2012 | 5.594 | 5.689 | 5.533 | 5.671 | 60,278 | +0.07(+1.19%) |
Jan 19, 2012 | 5.591 | 5.608 | 5.545 | 5.605 | 53,846 | +0.02(+0.31%) |
Jan 18, 2012 | 5.475 | 5.591 | 5.475 | 5.587 | 102,640 | +0.08(+1.40%) |
Jan 17, 2012 | 5.591 | 5.622 | 5.472 | 5.510 | 135,764 | -0.07(-1.19%) |
Jan 13, 2012 | 5.647 | 5.728 | 5.563 | 5.577 | 88,997 | -0.12(-2.03%) |
Jan 12, 2012 | 5.721 | 5.721 | 5.643 | 5.693 | 59,844 | -0.01(-0.25%) |
Jan 11, 2012 | 5.717 | 5.742 | 5.587 | 5.707 | 72,666 | -0.03(-0.55%) |
Jan 10, 2012 | 5.745 | 5.815 | 5.710 | 5.738 | 243,126 | +0.03(+0.49%) |
Jan 09, 2012 | 5.489 | 5.836 | 5.489 | 5.710 | 148,295 | +0.21(+3.89%) |
Jan 06, 2012 | 5.549 | 5.552 | 5.486 | 5.496 | 84,398 | -0.05(-0.82%) |
Jan 05, 2012 | 5.542 | 5.570 | 5.475 | 5.542 | 56,306 | -0.02(-0.44%) |
Jan 04, 2012 | 5.650 | 5.650 | 5.566 | 5.566 | 70,368 | -0.07(-1.24%) |
Dec 30, 2011 | 5.615 | 5.682 | 5.615 | 5.636 | 109,813 | +0.02(+0.31%) |
Dec 29, 2011 | 5.577 | 5.654 | 5.577 | 5.619 | 177,818 | +0.01(+0.25%) |
Dec 28, 2011 | 5.682 | 5.682 | 5.591 | 5.605 | 81,348 | -0.08(-1.36%) |
Dec 27, 2011 | 5.661 | 5.710 | 5.650 | 5.682 | 108,792 | +0.01(+0.12%) |
Dec 23, 2011 | 5.682 | 5.703 | 5.664 | 5.675 | 105,733 | -0.08(-1.46%) |
Dec 21, 2011 | 5.843 | 5.882 | 5.738 | 5.759 | 163,762 | -0.11(-1.91%) |
Dec 20, 2011 | 5.822 | 5.882 | 5.794 | 5.871 | 112,371 | +0.11(+1.82%) |
Dec 19, 2011 | 5.766 | 5.847 | 5.707 | 5.766 | 94,731 | +0.03(+0.49%) |
Dec 16, 2011 | 5.847 | 5.847 | 5.661 | 5.738 | 307,689 | -0.06(-1.09%) |
Dec 15, 2011 | 5.738 | 5.828 | 5.700 | 5.801 | 94,129 | +0.15(+2.73%) |
Dec 14, 2011 | 5.742 | 5.806 | 5.647 | 5.647 | 136,383 | -0.13(-2.25%) |
Dec 13, 2011 | 5.840 | 5.857 | 5.766 | 5.777 | 75,169 | -0.03(-0.54%) |
Dec 12, 2011 | 5.892 | 5.892 | 5.770 | 5.808 | 107,199 | -0.15(-2.47%) |
Dec 09, 2011 | 5.963 | 5.970 | 5.833 | 5.956 | 90,118 | +0.13(+2.23%) |
Dec 08, 2011 | 6.029 | 6.029 | 5.822 | 5.826 | 86,289 | -0.22(-3.65%) |
Dec 07, 2011 | 6.040 | 6.099 | 5.882 | 6.047 | 48,965 | -0.01(-0.12%) |
Dec 06, 2011 | 5.991 | 6.085 | 5.885 | 6.054 | 98,400 | +0.11(+1.77%) |
Dec 05, 2011 | 5.994 | 6.033 | 5.906 | 5.949 | 140,468 | -0.01(-0.18%) |
Dec 02, 2011 | 5.956 | 5.975 | 5.815 | 5.959 | 61,390 | +0.06(+1.01%) |