Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.530 | 6.620 | 6.390 | 6.500 | 121,294 | +0.01(+0.15%) |
Feb 28, 2012 | 6.610 | 6.610 | 6.480 | 6.490 | 175,134 | -0.10(-1.52%) |
Feb 27, 2012 | 6.690 | 6.690 | 6.470 | 6.590 | 116,173 | -0.17(-2.51%) |
Feb 24, 2012 | 6.770 | 6.770 | 6.660 | 6.760 | 67,927 | +0.01(+0.15%) |
Feb 23, 2012 | 6.730 | 6.790 | 6.660 | 6.750 | 101,331 | +0.05(+0.75%) |
Feb 22, 2012 | 6.690 | 6.720 | 6.545 | 6.700 | 156,816 | -0.01(-0.15%) |
Feb 21, 2012 | 6.690 | 6.790 | 6.620 | 6.710 | 71,075 | +0.02(+0.30%) |
Feb 17, 2012 | 6.640 | 6.720 | 6.540 | 6.690 | 93,594 | +0.09(+1.36%) |
Feb 16, 2012 | 6.350 | 6.720 | 6.221 | 6.600 | 182,758 | +0.03(+0.46%) |
Feb 15, 2012 | 6.580 | 6.610 | 6.510 | 6.570 | 115,132 | +0.01(+0.15%) |
Feb 14, 2012 | 6.580 | 6.580 | 6.470 | 6.560 | 71,383 | -0.07(-1.06%) |
Feb 13, 2012 | 6.580 | 6.700 | 6.520 | 6.630 | 107,935 | +0.07(+1.07%) |
Feb 10, 2012 | 6.470 | 6.560 | 6.460 | 6.560 | 79,138 | +0.06(+0.92%) |
Feb 09, 2012 | 6.500 | 6.520 | 6.460 | 6.500 | 119,330 | -0.01(-0.15%) |
Feb 08, 2012 | 6.490 | 6.550 | 6.468 | 6.510 | 89,054 | +0.01(+0.15%) |
Feb 07, 2012 | 6.490 | 6.540 | 6.460 | 6.500 | 55,272 | -0.04(-0.61%) |
Feb 06, 2012 | 6.500 | 6.550 | 6.480 | 6.540 | 43,905 | -0.01(-0.15%) |
Feb 03, 2012 | 6.550 | 6.650 | 6.470 | 6.550 | 131,583 | +0.06(+0.92%) |
Feb 02, 2012 | 6.450 | 6.500 | 6.370 | 6.490 | 67,266 | +0.05(+0.78%) |
Feb 01, 2012 | 6.280 | 6.470 | 6.270 | 6.440 | 121,767 | +0.17(+2.71%) |
Jan 31, 2012 | 6.230 | 6.310 | 6.180 | 6.270 | 78,390 | +0.04(+0.64%) |
Jan 30, 2012 | 6.170 | 6.275 | 6.140 | 6.230 | 121,532 | +0.01(+0.16%) |
Jan 27, 2012 | 6.080 | 6.240 | 6.060 | 6.220 | 66,503 | +0.13(+2.13%) |
Jan 26, 2012 | 6.120 | 6.200 | 6.049 | 6.090 | 172,027 | -0.03(-0.49%) |
Jan 25, 2012 | 6.180 | 6.240 | 6.060 | 6.120 | 129,843 | -0.08(-1.29%) |
Jan 24, 2012 | 6.070 | 6.240 | 6.060 | 6.200 | 122,849 | +0.11(+1.81%) |
Jan 23, 2012 | 6.140 | 6.170 | 6.070 | 6.090 | 81,212 | -0.07(-1.14%) |
Jan 20, 2012 | 6.090 | 6.210 | 6.090 | 6.160 | 83,755 | +0.05(+0.82%) |
Jan 19, 2012 | 6.130 | 6.170 | 6.030 | 6.110 | 119,920 | -0.01(-0.16%) |
Jan 18, 2012 | 6.110 | 6.123 | 6.055 | 6.120 | 97,876 | -0.01(-0.16%) |
Jan 17, 2012 | 6.120 | 6.190 | 6.085 | 6.130 | 134,553 | +0.04(+0.66%) |
Jan 13, 2012 | 5.950 | 6.130 | 5.930 | 6.090 | 177,522 | +0.07(+1.16%) |
Jan 12, 2012 | 6.010 | 6.050 | 5.965 | 6.020 | 239,419 | +0.02(+0.33%) |
Jan 11, 2012 | 5.960 | 6.010 | 5.940 | 6.000 | 240,413 | +0.00(+0.00%) |
Jan 10, 2012 | 5.970 | 6.020 | 5.870 | 6.000 | 794,078 | +0.10(+1.69%) |
Jan 09, 2012 | 6.010 | 6.020 | 5.880 | 5.900 | 306,960 | -0.06(-1.01%) |
Jan 06, 2012 | 6.000 | 6.020 | 5.875 | 5.960 | 106,241 | -0.03(-0.50%) |
Jan 05, 2012 | 5.960 | 6.020 | 5.820 | 5.990 | 92,969 | -0.03(-0.50%) |
Jan 04, 2012 | 6.070 | 6.110 | 5.980 | 6.020 | 150,241 | -0.09(-1.47%) |
Dec 30, 2011 | 6.090 | 6.140 | 6.080 | 6.110 | 99,498 | +0.02(+0.33%) |
Dec 29, 2011 | 6.120 | 6.160 | 6.070 | 6.090 | 106,114 | +0.02(+0.33%) |
Dec 28, 2011 | 6.110 | 6.110 | 6.060 | 6.070 | 90,012 | -0.08(-1.30%) |
Dec 27, 2011 | 6.070 | 6.180 | 6.010 | 6.150 | 50,137 | +0.03(+0.49%) |
Dec 23, 2011 | 6.090 | 6.189 | 6.090 | 6.120 | 174,357 | +0.07(+1.16%) |
Dec 21, 2011 | 5.980 | 6.090 | 5.940 | 6.050 | 160,758 | +0.03(+0.50%) |
Dec 20, 2011 | 5.860 | 6.030 | 5.810 | 6.020 | 181,037 | +0.23(+3.97%) |
Dec 19, 2011 | 6.050 | 6.080 | 5.770 | 5.790 | 200,907 | -0.23(-3.82%) |
Dec 16, 2011 | 6.040 | 6.100 | 5.870 | 6.020 | 216,800 | +0.01(+0.17%) |
Dec 15, 2011 | 6.070 | 6.070 | 5.940 | 6.010 | 125,120 | +0.02(+0.33%) |
Dec 14, 2011 | 5.740 | 6.010 | 5.740 | 5.990 | 494,553 | +0.15(+2.57%) |
Dec 13, 2011 | 6.060 | 6.110 | 5.830 | 5.840 | 153,725 | -0.17(-2.83%) |
Dec 12, 2011 | 5.960 | 6.030 | 5.880 | 6.010 | 111,845 | +0.00(+0.00%) |
Dec 09, 2011 | 5.950 | 6.090 | 5.860 | 6.010 | 145,890 | +0.09(+1.52%) |
Dec 08, 2011 | 6.020 | 6.050 | 5.900 | 5.920 | 166,443 | -0.13(-2.15%) |
Dec 07, 2011 | 6.110 | 6.110 | 6.010 | 6.050 | 134,254 | -0.09(-1.47%) |
Dec 06, 2011 | 6.100 | 6.200 | 6.020 | 6.140 | 92,120 | +0.04(+0.66%) |
Dec 05, 2011 | 6.110 | 6.110 | 5.980 | 6.100 | 186,042 | +0.08(+1.33%) |
Dec 02, 2011 | 6.010 | 6.060 | 5.970 | 6.020 | 88,497 | +0.08(+1.35%) |