Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.559 | 6.572 | 6.453 | 6.453 | 696,230 | -0.09(-1.36%) |
Feb 28, 2012 | 6.593 | 6.610 | 6.533 | 6.542 | 620,117 | -0.05(-0.77%) |
Feb 27, 2012 | 6.542 | 6.593 | 6.529 | 6.593 | 575,808 | +0.05(+0.78%) |
Feb 24, 2012 | 6.572 | 6.576 | 6.521 | 6.542 | 429,976 | -0.01(-0.13%) |
Feb 23, 2012 | 6.593 | 6.606 | 6.550 | 6.550 | 567,822 | -0.03(-0.45%) |
Feb 22, 2012 | 6.525 | 6.580 | 6.500 | 6.580 | 369,701 | +0.08(+1.17%) |
Feb 21, 2012 | 6.559 | 6.603 | 6.504 | 6.504 | 478,573 | -0.03(-0.52%) |
Feb 17, 2012 | 6.589 | 6.614 | 6.533 | 6.538 | 414,270 | -0.02(-0.37%) |
Feb 16, 2012 | 6.558 | 6.579 | 6.537 | 6.562 | 336,098 | +0.03(+0.39%) |
Feb 15, 2012 | 6.515 | 6.570 | 6.499 | 6.537 | 359,106 | +0.04(+0.65%) |
Feb 14, 2012 | 6.469 | 6.494 | 6.452 | 6.494 | 644,229 | +0.04(+0.59%) |
Feb 13, 2012 | 6.444 | 6.493 | 6.427 | 6.456 | 846,983 | +0.00(+0.07%) |
Feb 10, 2012 | 6.490 | 6.520 | 6.435 | 6.452 | 963,105 | -0.05(-0.71%) |
Feb 09, 2012 | 6.461 | 6.591 | 6.452 | 6.499 | 1,567,542 | +0.04(+0.59%) |
Feb 08, 2012 | 6.494 | 6.583 | 6.448 | 6.461 | 742,453 | +0.00(+0.00%) |
Feb 07, 2012 | 6.410 | 6.600 | 6.406 | 6.461 | 995,743 | +0.05(+0.79%) |
Feb 06, 2012 | 6.444 | 6.465 | 6.402 | 6.410 | 696,338 | -0.03(-0.39%) |
Feb 03, 2012 | 6.583 | 6.583 | 6.389 | 6.435 | 606,528 | -0.08(-1.17%) |
Feb 02, 2012 | 6.494 | 6.540 | 6.444 | 6.511 | 592,059 | +0.02(+0.26%) |
Feb 01, 2012 | 6.494 | 6.537 | 6.478 | 6.494 | 397,151 | +0.01(+0.20%) |
Jan 31, 2012 | 6.503 | 6.524 | 6.427 | 6.482 | 855,880 | -0.03(-0.45%) |
Jan 30, 2012 | 6.511 | 6.515 | 6.452 | 6.511 | 334,217 | +0.02(+0.32%) |
Jan 27, 2012 | 6.427 | 6.499 | 6.406 | 6.490 | 760,377 | +0.08(+1.32%) |
Jan 26, 2012 | 6.461 | 6.469 | 6.402 | 6.406 | 661,831 | -0.03(-0.46%) |
Jan 25, 2012 | 6.393 | 6.435 | 6.381 | 6.435 | 379,331 | +0.06(+0.99%) |
Jan 24, 2012 | 6.381 | 6.381 | 6.326 | 6.372 | 415,149 | +0.02(+0.33%) |
Jan 23, 2012 | 6.296 | 6.351 | 6.296 | 6.351 | 510,226 | +0.09(+1.48%) |
Jan 20, 2012 | 6.321 | 6.338 | 6.258 | 6.258 | 395,596 | -0.06(-0.93%) |
Jan 19, 2012 | 6.271 | 6.320 | 6.250 | 6.317 | 388,190 | +0.08(+1.28%) |
Jan 18, 2012 | 6.250 | 6.292 | 6.187 | 6.237 | 501,272 | +0.03(+0.41%) |
Jan 17, 2012 | 6.191 | 6.229 | 6.178 | 6.212 | 618,544 | +0.08(+1.24%) |
Jan 13, 2012 | 6.187 | 6.187 | 6.111 | 6.136 | 351,594 | +0.00(+0.00%) |
Jan 12, 2012 | 6.170 | 6.195 | 6.132 | 6.136 | 658,310 | -0.06(-1.02%) |
Jan 11, 2012 | 6.250 | 6.250 | 6.191 | 6.199 | 320,507 | -0.02(-0.27%) |
Jan 10, 2012 | 6.233 | 6.254 | 6.212 | 6.216 | 309,257 | +0.02(+0.27%) |
Jan 09, 2012 | 6.224 | 6.262 | 6.199 | 6.199 | 287,916 | -0.03(-0.41%) |
Jan 06, 2012 | 6.233 | 6.250 | 6.208 | 6.224 | 251,441 | +0.03(+0.48%) |
Jan 05, 2012 | 6.132 | 6.199 | 6.123 | 6.195 | 366,602 | +0.08(+1.24%) |
Jan 04, 2012 | 6.068 | 6.123 | 6.047 | 6.119 | 260,160 | +0.12(+1.97%) |
Dec 30, 2011 | 6.001 | 6.009 | 5.976 | 6.001 | 240,974 | +0.00(+0.00%) |
Dec 29, 2011 | 6.022 | 6.047 | 5.988 | 6.001 | 207,008 | -0.05(-0.77%) |
Dec 28, 2011 | 6.001 | 6.047 | 5.976 | 6.047 | 415,891 | +0.07(+1.13%) |
Dec 27, 2011 | 5.913 | 5.980 | 5.896 | 5.980 | 349,968 | +0.02(+0.39%) |
Dec 23, 2011 | 5.992 | 6.022 | 5.942 | 5.957 | 345,872 | +0.07(+1.17%) |
Dec 21, 2011 | 5.888 | 5.888 | 5.829 | 5.888 | 407,997 | +0.03(+0.59%) |
Dec 20, 2011 | 5.762 | 5.853 | 5.762 | 5.853 | 421,426 | +0.12(+2.10%) |
Dec 19, 2011 | 5.758 | 5.772 | 5.712 | 5.733 | 446,511 | +0.00(+0.00%) |
Dec 16, 2011 | 5.737 | 5.787 | 5.712 | 5.733 | 686,354 | -0.02(-0.29%) |
Dec 15, 2011 | 5.795 | 5.837 | 5.737 | 5.749 | 901,863 | -0.04(-0.65%) |
Dec 14, 2011 | 5.758 | 5.812 | 5.758 | 5.787 | 461,084 | -0.05(-0.78%) |
Dec 13, 2011 | 5.774 | 5.832 | 5.774 | 5.832 | 493,121 | +0.05(+0.86%) |
Dec 12, 2011 | 5.828 | 5.853 | 5.774 | 5.783 | 429,316 | -0.11(-1.83%) |
Dec 09, 2011 | 5.862 | 5.924 | 5.862 | 5.891 | 348,791 | +0.02(+0.35%) |
Dec 08, 2011 | 5.849 | 5.904 | 5.845 | 5.870 | 424,226 | -0.05(-0.91%) |
Dec 07, 2011 | 5.990 | 6.011 | 5.924 | 5.924 | 380,831 | -0.10(-1.72%) |
Dec 06, 2011 | 6.049 | 6.078 | 5.999 | 6.028 | 264,728 | -0.05(-0.75%) |
Dec 05, 2011 | 6.061 | 6.086 | 6.024 | 6.074 | 318,667 | +0.03(+0.48%) |
Dec 02, 2011 | 5.999 | 6.044 | 5.986 | 6.044 | 161,030 | +0.05(+0.90%) |