Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.160 | 6.207 | 6.078 | 6.095 | 172,942 | -0.03(-0.56%) |
Feb 28, 2012 | 6.173 | 6.173 | 6.108 | 6.130 | 215,644 | -0.02(-0.35%) |
Feb 27, 2012 | 6.151 | 6.186 | 6.143 | 6.151 | 185,606 | +0.00(+0.00%) |
Feb 24, 2012 | 6.147 | 6.160 | 6.117 | 6.151 | 201,997 | +0.01(+0.21%) |
Feb 23, 2012 | 6.186 | 6.203 | 6.104 | 6.138 | 258,792 | -0.02(-0.31%) |
Feb 22, 2012 | 6.168 | 6.190 | 6.134 | 6.157 | 214,622 | +0.00(+0.03%) |
Feb 21, 2012 | 6.147 | 6.212 | 6.125 | 6.155 | 142,686 | +0.01(+0.14%) |
Feb 17, 2012 | 6.099 | 6.181 | 6.099 | 6.147 | 216,490 | +0.05(+0.85%) |
Feb 16, 2012 | 6.125 | 6.130 | 6.069 | 6.095 | 214,492 | -0.01(-0.21%) |
Feb 15, 2012 | 6.069 | 6.147 | 6.065 | 6.108 | 287,413 | +0.07(+1.14%) |
Feb 14, 2012 | 5.992 | 6.039 | 5.974 | 6.039 | 115,750 | +0.06(+1.08%) |
Feb 13, 2012 | 5.992 | 6.000 | 5.938 | 5.974 | 149,110 | +0.02(+0.27%) |
Feb 10, 2012 | 5.958 | 5.958 | 5.937 | 5.958 | 91,103 | +0.00(+0.00%) |
Feb 09, 2012 | 5.937 | 5.958 | 5.902 | 5.958 | 168,858 | +0.05(+0.80%) |
Feb 08, 2012 | 5.898 | 5.937 | 5.894 | 5.911 | 172,187 | +0.02(+0.36%) |
Feb 07, 2012 | 5.872 | 5.924 | 5.872 | 5.889 | 162,132 | +0.02(+0.29%) |
Feb 06, 2012 | 5.937 | 5.947 | 5.868 | 5.872 | 230,928 | -0.06(-0.94%) |
Feb 03, 2012 | 5.962 | 5.975 | 5.907 | 5.928 | 212,653 | +0.00(+0.00%) |
Feb 02, 2012 | 5.988 | 5.992 | 5.911 | 5.928 | 483,363 | -0.06(-0.93%) |
Feb 01, 2012 | 5.920 | 6.044 | 5.898 | 5.984 | 445,850 | +0.07(+1.16%) |
Jan 31, 2012 | 5.992 | 5.992 | 5.889 | 5.915 | 203,223 | -0.04(-0.72%) |
Jan 30, 2012 | 5.932 | 6.005 | 5.907 | 5.958 | 202,687 | -0.04(-0.64%) |
Jan 27, 2012 | 5.932 | 5.997 | 5.928 | 5.997 | 182,153 | +0.08(+1.30%) |
Jan 26, 2012 | 5.881 | 5.937 | 5.847 | 5.920 | 372,926 | +0.04(+0.66%) |
Jan 25, 2012 | 5.799 | 5.884 | 5.799 | 5.881 | 203,738 | +0.08(+1.33%) |
Jan 24, 2012 | 5.825 | 5.885 | 5.804 | 5.804 | 398,313 | -0.07(-1.17%) |
Jan 23, 2012 | 5.812 | 5.889 | 5.765 | 5.872 | 307,447 | +0.09(+1.48%) |
Jan 20, 2012 | 5.769 | 5.829 | 5.769 | 5.787 | 180,913 | +0.00(+0.00%) |
Jan 19, 2012 | 5.748 | 5.812 | 5.739 | 5.787 | 142,820 | +0.04(+0.67%) |
Jan 18, 2012 | 5.787 | 5.787 | 5.722 | 5.748 | 157,379 | -0.00(-0.07%) |
Jan 17, 2012 | 5.752 | 5.781 | 5.718 | 5.752 | 210,993 | +0.01(+0.15%) |
Jan 13, 2012 | 5.829 | 5.834 | 5.654 | 5.744 | 166,592 | -0.06(-0.96%) |
Jan 12, 2012 | 5.859 | 5.898 | 5.799 | 5.799 | 192,355 | -0.06(-1.10%) |
Jan 11, 2012 | 5.988 | 5.988 | 5.842 | 5.864 | 113,199 | -0.11(-1.80%) |
Jan 10, 2012 | 5.907 | 5.971 | 5.884 | 5.971 | 146,445 | +0.11(+1.90%) |
Jan 09, 2012 | 5.851 | 5.877 | 5.821 | 5.859 | 111,451 | +0.05(+0.89%) |
Jan 06, 2012 | 5.842 | 5.842 | 5.782 | 5.808 | 70,984 | -0.04(-0.66%) |
Jan 05, 2012 | 5.855 | 5.864 | 5.791 | 5.847 | 173,318 | +0.01(+0.22%) |
Jan 04, 2012 | 5.829 | 5.834 | 5.769 | 5.834 | 238,838 | +0.06(+0.97%) |
Dec 30, 2011 | 5.825 | 5.825 | 5.739 | 5.778 | 146,457 | -0.02(-0.30%) |
Dec 29, 2011 | 5.962 | 5.984 | 5.752 | 5.795 | 426,393 | -0.17(-2.81%) |
Dec 28, 2011 | 5.954 | 5.997 | 5.920 | 5.962 | 456,698 | +0.06(+1.04%) |
Dec 27, 2011 | 5.851 | 5.901 | 5.838 | 5.901 | 163,856 | +0.05(+0.86%) |
Dec 23, 2011 | 5.792 | 5.897 | 5.792 | 5.851 | 347,328 | +0.20(+3.58%) |
Dec 21, 2011 | 5.513 | 5.657 | 5.505 | 5.648 | 344,955 | +0.16(+2.92%) |
Dec 20, 2011 | 5.421 | 5.492 | 5.411 | 5.488 | 243,264 | +0.11(+2.04%) |
Dec 19, 2011 | 5.412 | 5.438 | 5.362 | 5.379 | 203,935 | +0.01(+0.16%) |
Dec 16, 2011 | 5.459 | 5.501 | 5.353 | 5.370 | 213,019 | -0.05(-1.01%) |
Dec 15, 2011 | 5.421 | 5.488 | 5.417 | 5.425 | 234,937 | +0.01(+0.16%) |
Dec 14, 2011 | 5.454 | 5.498 | 5.412 | 5.417 | 189,279 | -0.09(-1.61%) |
Dec 13, 2011 | 5.585 | 5.602 | 5.476 | 5.505 | 207,211 | -0.05(-0.91%) |
Dec 12, 2011 | 5.585 | 5.615 | 5.547 | 5.556 | 248,872 | -0.04(-0.77%) |
Dec 09, 2011 | 5.582 | 5.628 | 5.565 | 5.599 | 169,229 | +0.04(+0.75%) |
Dec 08, 2011 | 5.590 | 5.595 | 5.532 | 5.557 | 200,916 | -0.03(-0.45%) |
Dec 07, 2011 | 5.716 | 5.720 | 5.553 | 5.582 | 231,080 | -0.12(-2.06%) |
Dec 06, 2011 | 5.670 | 5.716 | 5.662 | 5.699 | 310,357 | +0.04(+0.74%) |
Dec 05, 2011 | 5.649 | 5.683 | 5.586 | 5.658 | 295,488 | +0.06(+1.05%) |
Dec 02, 2011 | 5.574 | 5.649 | 5.540 | 5.599 | 294,820 | +0.02(+0.30%) |