Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.130 | 6.240 | 6.040 | 6.070 | 81,901 | -0.04(-0.65%) |
Feb 28, 2012 | 6.080 | 6.120 | 6.020 | 6.110 | 66,308 | +0.03(+0.49%) |
Feb 27, 2012 | 6.100 | 6.120 | 5.980 | 6.080 | 120,064 | -0.05(-0.82%) |
Feb 24, 2012 | 6.300 | 6.440 | 6.100 | 6.130 | 86,647 | -0.23(-3.62%) |
Feb 23, 2012 | 6.400 | 6.470 | 6.300 | 6.360 | 67,839 | +0.01(+0.16%) |
Feb 22, 2012 | 6.400 | 6.520 | 6.340 | 6.350 | 95,157 | -0.09(-1.40%) |
Feb 21, 2012 | 6.240 | 6.460 | 6.240 | 6.440 | 86,614 | +0.13(+2.06%) |
Feb 17, 2012 | 6.050 | 6.350 | 6.050 | 6.310 | 102,518 | +0.17(+2.77%) |
Feb 16, 2012 | 6.060 | 6.150 | 5.950 | 6.140 | 68,979 | +0.12(+1.99%) |
Feb 15, 2012 | 6.110 | 6.160 | 6.000 | 6.020 | 79,512 | -0.10(-1.63%) |
Feb 14, 2012 | 6.040 | 6.180 | 6.040 | 6.120 | 80,505 | +0.02(+0.33%) |
Feb 13, 2012 | 6.030 | 6.180 | 6.030 | 6.100 | 70,726 | +0.03(+0.49%) |
Feb 10, 2012 | 6.590 | 6.590 | 5.960 | 6.070 | 101,737 | +0.02(+0.33%) |
Feb 09, 2012 | 6.000 | 6.190 | 6.000 | 6.050 | 112,991 | +0.05(+0.83%) |
Feb 08, 2012 | 6.080 | 6.210 | 5.890 | 6.000 | 234,400 | -0.08(-1.32%) |
Feb 07, 2012 | 6.200 | 6.238 | 6.070 | 6.080 | 99,015 | -0.22(-3.49%) |
Feb 06, 2012 | 6.230 | 6.350 | 6.200 | 6.300 | 90,245 | -0.06(-0.94%) |
Feb 03, 2012 | 6.260 | 6.490 | 6.200 | 6.360 | 196,634 | +0.10(+1.60%) |
Feb 02, 2012 | 6.060 | 6.410 | 6.060 | 6.260 | 111,268 | +0.13(+2.12%) |
Feb 01, 2012 | 6.080 | 6.240 | 6.080 | 6.130 | 92,405 | -0.02(-0.33%) |
Jan 31, 2012 | 5.900 | 6.150 | 5.800 | 6.150 | 214,949 | +0.33(+5.67%) |
Jan 30, 2012 | 6.130 | 6.130 | 5.750 | 5.820 | 242,659 | -0.43(-6.88%) |
Jan 27, 2012 | 6.420 | 6.480 | 6.150 | 6.250 | 257,181 | -0.28(-4.29%) |
Jan 26, 2012 | 6.470 | 6.680 | 6.470 | 6.530 | 83,851 | +0.07(+1.08%) |
Jan 25, 2012 | 6.460 | 6.500 | 6.310 | 6.460 | 82,502 | +0.08(+1.25%) |
Jan 24, 2012 | 6.360 | 6.440 | 6.274 | 6.380 | 75,619 | -0.04(-0.62%) |
Jan 23, 2012 | 6.500 | 6.550 | 6.390 | 6.420 | 91,283 | -0.03(-0.47%) |
Jan 20, 2012 | 6.430 | 6.540 | 6.320 | 6.450 | 101,413 | -0.05(-0.77%) |
Jan 19, 2012 | 6.240 | 6.570 | 6.200 | 6.500 | 139,011 | +0.35(+5.69%) |
Jan 18, 2012 | 5.990 | 6.220 | 5.903 | 6.150 | 400,935 | +0.14(+2.33%) |
Jan 17, 2012 | 6.030 | 6.110 | 5.980 | 6.010 | 87,706 | +0.01(+0.17%) |
Jan 13, 2012 | 6.090 | 6.140 | 5.930 | 6.000 | 143,364 | -0.22(-3.54%) |
Jan 12, 2012 | 6.440 | 6.450 | 6.170 | 6.220 | 113,454 | -0.15(-2.35%) |
Jan 11, 2012 | 6.350 | 6.450 | 6.320 | 6.370 | 212,852 | -0.02(-0.31%) |
Jan 10, 2012 | 6.460 | 6.720 | 6.350 | 6.390 | 127,963 | +0.07(+1.11%) |
Jan 09, 2012 | 6.280 | 6.400 | 6.250 | 6.320 | 170,804 | +0.04(+0.64%) |
Jan 06, 2012 | 6.210 | 6.500 | 6.010 | 6.280 | 191,320 | +0.29(+4.84%) |
Jan 05, 2012 | 5.750 | 6.079 | 5.620 | 5.990 | 143,027 | +0.07(+1.18%) |
Jan 04, 2012 | 5.200 | 5.990 | 5.170 | 5.920 | 333,656 | +1.05(+21.56%) |
Dec 30, 2011 | 4.940 | 4.970 | 4.810 | 4.870 | 172,695 | -0.10(-2.01%) |
Dec 29, 2011 | 4.880 | 5.000 | 4.820 | 4.970 | 89,525 | +0.14(+2.90%) |
Dec 28, 2011 | 4.870 | 5.050 | 4.800 | 4.830 | 86,268 | -0.13(-2.62%) |
Dec 27, 2011 | 5.000 | 5.090 | 4.880 | 4.960 | 104,950 | -0.04(-0.80%) |
Dec 23, 2011 | 4.930 | 5.010 | 4.920 | 5.000 | 72,853 | +0.15(+3.09%) |
Dec 21, 2011 | 4.750 | 4.880 | 4.740 | 4.850 | 198,815 | +0.08(+1.68%) |
Dec 20, 2011 | 4.870 | 4.990 | 4.750 | 4.770 | 201,874 | -0.04(-0.83%) |
Dec 19, 2011 | 4.980 | 5.000 | 4.770 | 4.810 | 126,811 | -0.18(-3.61%) |
Dec 16, 2011 | 5.030 | 5.100 | 4.950 | 4.990 | 111,244 | -0.05(-0.99%) |
Dec 15, 2011 | 5.000 | 5.320 | 5.000 | 5.040 | 80,775 | +0.06(+1.20%) |
Dec 14, 2011 | 5.010 | 5.070 | 4.910 | 4.980 | 64,960 | -0.04(-0.80%) |
Dec 13, 2011 | 5.230 | 5.280 | 5.010 | 5.020 | 79,302 | -0.17(-3.28%) |
Dec 12, 2011 | 5.140 | 5.340 | 5.130 | 5.190 | 138,619 | -0.12(-2.26%) |
Dec 09, 2011 | 5.110 | 5.360 | 5.110 | 5.310 | 116,218 | +0.20(+3.91%) |
Dec 08, 2011 | 5.270 | 5.330 | 5.110 | 5.110 | 81,837 | -0.24(-4.49%) |
Dec 07, 2011 | 5.330 | 5.410 | 5.250 | 5.350 | 57,792 | -0.05(-0.93%) |
Dec 06, 2011 | 5.340 | 5.430 | 5.260 | 5.400 | 81,669 | +0.03(+0.56%) |
Dec 05, 2011 | 5.480 | 5.550 | 5.300 | 5.370 | 114,488 | -0.07(-1.29%) |
Dec 02, 2011 | 5.470 | 5.470 | 5.370 | 5.440 | 109,710 | +0.09(+1.68%) |