Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.450 | 7.670 | 6.820 | 7.000 | 545,737 | -0.35(-4.76%) |
Feb 28, 2012 | 7.030 | 7.350 | 7.020 | 7.350 | 488,334 | +0.39(+5.60%) |
Feb 27, 2012 | 6.890 | 7.020 | 6.800 | 6.960 | 130,359 | +0.12(+1.75%) |
Feb 24, 2012 | 7.050 | 7.060 | 6.820 | 6.840 | 163,467 | -0.22(-3.12%) |
Feb 23, 2012 | 6.910 | 7.100 | 6.850 | 7.060 | 441,765 | +0.16(+2.32%) |
Feb 22, 2012 | 6.770 | 6.900 | 6.746 | 6.900 | 216,411 | +0.12(+1.77%) |
Feb 21, 2012 | 6.740 | 6.850 | 6.710 | 6.780 | 246,162 | +0.07(+1.04%) |
Feb 17, 2012 | 6.630 | 6.730 | 6.530 | 6.710 | 84,195 | +0.08(+1.21%) |
Feb 16, 2012 | 6.150 | 6.660 | 6.100 | 6.630 | 198,204 | +0.41(+6.59%) |
Feb 15, 2012 | 6.400 | 6.430 | 6.210 | 6.220 | 74,092 | -0.10(-1.58%) |
Feb 14, 2012 | 6.360 | 6.430 | 6.200 | 6.320 | 80,316 | -0.11(-1.71%) |
Feb 13, 2012 | 6.400 | 6.550 | 6.360 | 6.430 | 108,928 | +0.06(+0.94%) |
Feb 10, 2012 | 6.380 | 6.380 | 6.210 | 6.370 | 129,155 | -0.07(-1.09%) |
Feb 09, 2012 | 6.610 | 6.670 | 6.430 | 6.440 | 110,455 | -0.12(-1.83%) |
Feb 08, 2012 | 6.690 | 6.750 | 6.520 | 6.560 | 90,811 | -0.09(-1.35%) |
Feb 07, 2012 | 6.500 | 6.750 | 6.390 | 6.650 | 119,360 | +0.13(+1.99%) |
Feb 06, 2012 | 6.490 | 6.740 | 6.490 | 6.520 | 86,517 | -0.07(-1.06%) |
Feb 03, 2012 | 6.590 | 6.760 | 6.520 | 6.590 | 307,018 | -0.03(-0.45%) |
Feb 02, 2012 | 6.560 | 6.810 | 6.560 | 6.620 | 151,185 | +0.04(+0.61%) |
Feb 01, 2012 | 6.760 | 6.760 | 6.460 | 6.580 | 186,239 | -0.13(-1.94%) |
Jan 31, 2012 | 6.870 | 6.910 | 6.630 | 6.710 | 208,208 | -0.09(-1.32%) |
Jan 30, 2012 | 6.830 | 6.830 | 6.600 | 6.800 | 128,861 | -0.03(-0.44%) |
Jan 27, 2012 | 6.660 | 6.860 | 6.600 | 6.830 | 160,672 | +0.13(+1.94%) |
Jan 26, 2012 | 6.660 | 6.820 | 6.580 | 6.700 | 262,735 | +0.16(+2.45%) |
Jan 25, 2012 | 6.010 | 6.600 | 5.940 | 6.540 | 319,648 | +0.39(+6.34%) |
Jan 24, 2012 | 6.120 | 6.200 | 5.970 | 6.150 | 128,414 | -0.10(-1.60%) |
Jan 23, 2012 | 5.700 | 6.260 | 5.650 | 6.250 | 344,194 | +0.65(+11.61%) |
Jan 20, 2012 | 5.590 | 5.620 | 5.436 | 5.600 | 98,276 | +0.00(+0.00%) |
Jan 19, 2012 | 5.550 | 5.630 | 5.530 | 5.600 | 90,679 | +0.06(+1.08%) |
Jan 18, 2012 | 5.650 | 5.685 | 5.450 | 5.540 | 125,849 | -0.17(-2.98%) |
Jan 17, 2012 | 5.910 | 6.022 | 5.640 | 5.710 | 136,717 | -0.06(-1.04%) |
Jan 13, 2012 | 5.690 | 5.790 | 5.600 | 5.770 | 94,528 | -0.01(-0.17%) |
Jan 12, 2012 | 5.900 | 5.900 | 5.730 | 5.780 | 111,243 | -0.02(-0.34%) |
Jan 11, 2012 | 5.850 | 5.860 | 5.650 | 5.800 | 104,058 | -0.01(-0.17%) |
Jan 10, 2012 | 5.840 | 5.880 | 5.780 | 5.810 | 125,137 | +0.15(+2.65%) |
Jan 09, 2012 | 5.630 | 5.740 | 5.561 | 5.660 | 108,985 | +0.04(+0.71%) |
Jan 06, 2012 | 5.740 | 5.820 | 5.600 | 5.620 | 84,118 | -0.13(-2.26%) |
Jan 05, 2012 | 5.730 | 5.859 | 5.570 | 5.750 | 130,897 | -0.05(-0.86%) |
Jan 04, 2012 | 5.860 | 5.930 | 5.740 | 5.800 | 128,231 | +0.31(+5.65%) |
Dec 30, 2011 | 5.470 | 5.590 | 5.410 | 5.490 | 133,215 | +0.16(+3.00%) |
Dec 29, 2011 | 5.090 | 5.340 | 5.000 | 5.330 | 117,722 | +0.22(+4.31%) |
Dec 28, 2011 | 5.420 | 5.450 | 5.090 | 5.110 | 221,049 | -0.36(-6.58%) |
Dec 27, 2011 | 5.420 | 5.490 | 5.410 | 5.470 | 33,771 | -0.02(-0.36%) |
Dec 23, 2011 | 5.470 | 5.580 | 5.450 | 5.490 | 91,000 | -0.22(-3.85%) |
Dec 21, 2011 | 5.930 | 5.930 | 5.620 | 5.710 | 124,305 | -0.13(-2.23%) |
Dec 20, 2011 | 5.450 | 5.920 | 5.440 | 5.840 | 265,172 | +0.57(+10.82%) |
Dec 19, 2011 | 5.530 | 5.580 | 5.210 | 5.270 | 261,400 | -0.31(-5.56%) |
Dec 16, 2011 | 5.610 | 5.760 | 5.460 | 5.580 | 255,799 | +0.09(+1.64%) |
Dec 15, 2011 | 5.650 | 5.690 | 5.430 | 5.490 | 163,697 | -0.04(-0.72%) |
Dec 14, 2011 | 5.620 | 5.760 | 5.370 | 5.530 | 371,277 | -0.38(-6.43%) |
Dec 13, 2011 | 6.310 | 6.400 | 5.840 | 5.910 | 259,548 | -0.35(-5.59%) |
Dec 12, 2011 | 6.340 | 6.450 | 6.120 | 6.260 | 125,170 | -0.28(-4.28%) |
Dec 09, 2011 | 6.330 | 6.590 | 6.330 | 6.540 | 100,571 | +0.23(+3.65%) |
Dec 08, 2011 | 6.680 | 6.680 | 6.280 | 6.310 | 206,366 | -0.46(-6.79%) |
Dec 07, 2011 | 6.720 | 6.810 | 6.540 | 6.770 | 189,300 | +0.08(+1.20%) |
Dec 06, 2011 | 6.550 | 6.770 | 6.370 | 6.690 | 140,211 | +0.16(+2.45%) |
Dec 05, 2011 | 6.730 | 6.860 | 6.513 | 6.530 | 131,002 | -0.09(-1.36%) |
Dec 02, 2011 | 6.880 | 6.880 | 6.500 | 6.620 | 153,459 | -0.18(-2.65%) |
Dec 01, 2011 | 6.750 | 6.900 | 6.650 | 6.800 | 137,625 | +0.07(+1.04%) |
Nov 30, 2011 | 6.680 | 6.750 | 6.620 | 6.730 | 175,109 | +0.26(+4.02%) |
Nov 29, 2011 | 6.450 | 6.550 | 6.400 | 6.470 | 120,125 | -0.05(-0.77%) |
Nov 28, 2011 | 6.200 | 6.520 | 6.150 | 6.520 | 188,287 | +0.61(+10.32%) |
Nov 25, 2011 | 6.050 | 6.070 | 5.900 | 5.910 | 44,395 | -0.12(-1.99%) |
Nov 23, 2011 | 6.150 | 6.226 | 5.936 | 6.030 | 122,627 | -0.28(-4.44%) |
Nov 22, 2011 | 6.010 | 6.370 | 6.010 | 6.310 | 148,440 | +0.31(+5.17%) |
Nov 21, 2011 | 6.090 | 6.120 | 5.780 | 6.000 | 258,169 | -0.34(-5.36%) |
Nov 18, 2011 | 6.310 | 6.430 | 6.140 | 6.340 | 162,605 | +0.06(+0.96%) |
Nov 17, 2011 | 6.340 | 6.500 | 6.200 | 6.280 | 147,811 | -0.22(-3.38%) |
Nov 16, 2011 | 6.450 | 6.650 | 6.310 | 6.500 | 125,677 | -0.09(-1.37%) |
Nov 15, 2011 | 6.630 | 6.670 | 6.430 | 6.590 | 70,114 | -0.06(-0.90%) |
Nov 14, 2011 | 6.660 | 6.800 | 6.600 | 6.650 | 106,261 | -0.09(-1.34%) |
Nov 11, 2011 | 6.430 | 6.810 | 6.430 | 6.740 | 124,085 | +0.25(+3.85%) |
Nov 10, 2011 | 6.400 | 6.612 | 6.130 | 6.490 | 128,805 | +0.12(+1.88%) |
Nov 09, 2011 | 6.600 | 6.820 | 6.280 | 6.370 | 231,117 | -0.35(-5.21%) |
Nov 08, 2011 | 6.820 | 6.920 | 6.620 | 6.720 | 161,128 | -0.07(-1.03%) |
Nov 07, 2011 | 6.490 | 6.800 | 6.480 | 6.790 | 174,014 | +0.37(+5.76%) |
Nov 04, 2011 | 6.380 | 6.450 | 6.300 | 6.420 | 116,081 | +0.04(+0.63%) |
Nov 03, 2011 | 6.360 | 6.460 | 6.210 | 6.380 | 145,597 | +0.08(+1.25%) |
Nov 02, 2011 | 6.380 | 6.420 | 6.160 | 6.301 | 55,938 | +0.14(+2.29%) |
Nov 01, 2011 | 6.050 | 6.370 | 5.820 | 6.160 | 409,956 | -0.23(-3.55%) |
Oct 31, 2011 | 6.340 | 6.600 | 6.240 | 6.387 | 127,177 | -0.10(-1.59%) |
Oct 28, 2011 | 6.300 | 6.620 | 6.300 | 6.490 | 176,727 | +0.14(+2.20%) |
Oct 27, 2011 | 6.280 | 6.472 | 6.140 | 6.350 | 278,005 | +0.18(+2.92%) |
Oct 26, 2011 | 6.160 | 6.270 | 6.000 | 6.170 | 131,953 | +0.17(+2.83%) |
Oct 25, 2011 | 5.880 | 6.133 | 5.740 | 6.000 | 206,218 | +0.14(+2.39%) |
Oct 24, 2011 | 5.500 | 5.900 | 5.500 | 5.860 | 148,182 | +0.41(+7.52%) |
Oct 21, 2011 | 5.540 | 5.610 | 5.449 | 5.450 | 74,516 | +0.04(+0.74%) |
Oct 20, 2011 | 5.380 | 5.630 | 5.283 | 5.410 | 140,596 | -0.11(-1.99%) |
Oct 19, 2011 | 5.850 | 5.850 | 5.480 | 5.520 | 99,502 | -0.37(-6.28%) |
Oct 18, 2011 | 5.440 | 5.890 | 5.200 | 5.890 | 136,557 | +0.39(+7.09%) |
Oct 17, 2011 | 5.750 | 5.750 | 5.410 | 5.500 | 167,697 | -0.23(-4.01%) |
Oct 14, 2011 | 5.810 | 5.900 | 5.620 | 5.730 | 90,899 | +0.09(+1.60%) |
Oct 13, 2011 | 5.580 | 5.670 | 5.432 | 5.640 | 223,540 | -0.21(-3.59%) |
Oct 12, 2011 | 6.190 | 6.200 | 5.810 | 5.850 | 165,499 | -0.17(-2.82%) |
Oct 11, 2011 | 5.600 | 6.020 | 5.600 | 6.020 | 202,130 | +0.36(+6.36%) |
Oct 10, 2011 | 5.400 | 5.670 | 5.400 | 5.660 | 115,442 | +0.29(+5.40%) |
Oct 07, 2011 | 5.580 | 5.659 | 5.150 | 5.370 | 172,488 | -0.10(-1.83%) |
Oct 06, 2011 | 5.490 | 5.550 | 5.410 | 5.470 | 327,442 | +0.31(+6.01%) |
Oct 05, 2011 | 4.600 | 5.180 | 4.510 | 5.160 | 202,766 | +0.59(+12.91%) |
Oct 04, 2011 | 4.720 | 4.740 | 4.170 | 4.570 | 333,444 | -0.20(-4.19%) |
Oct 03, 2011 | 5.070 | 5.150 | 4.770 | 4.770 | 169,129 | -0.26(-5.17%) |
Sep 30, 2011 | 5.060 | 5.300 | 4.940 | 5.030 | 187,934 | -0.14(-2.71%) |
Sep 29, 2011 | 5.340 | 5.420 | 5.050 | 5.170 | 320,357 | +0.06(+1.17%) |
Sep 28, 2011 | 5.710 | 5.720 | 5.100 | 5.110 | 218,606 | -0.53(-9.40%) |
Sep 27, 2011 | 5.760 | 5.800 | 5.550 | 5.640 | 323,784 | +0.30(+5.62%) |
Sep 26, 2011 | 5.190 | 5.390 | 4.960 | 5.340 | 416,222 | -0.21(-3.78%) |
Sep 23, 2011 | 5.620 | 5.900 | 5.300 | 5.550 | 538,716 | -0.51(-8.41%) |
Sep 22, 2011 | 6.030 | 6.320 | 5.800 | 6.060 | 621,192 | -0.89(-12.81%) |
Sep 21, 2011 | 6.910 | 7.250 | 6.780 | 6.950 | 280,690 | +0.02(+0.29%) |
Sep 20, 2011 | 6.610 | 7.050 | 6.610 | 6.930 | 256,393 | +0.39(+5.96%) |