Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.209 | 6.361 | 6.167 | 6.326 | 1,435,070 | +0.14(+2.24%) |
Feb 28, 2012 | 6.555 | 6.555 | 6.133 | 6.188 | 1,057,577 | -0.28(-4.28%) |
Feb 27, 2012 | 6.368 | 6.513 | 6.285 | 6.465 | 1,188,181 | +0.08(+1.30%) |
Feb 24, 2012 | 6.389 | 6.479 | 6.333 | 6.382 | 1,072,862 | +0.03(+0.55%) |
Feb 23, 2012 | 6.285 | 6.389 | 6.091 | 6.347 | 1,154,717 | +0.03(+0.44%) |
Feb 22, 2012 | 6.361 | 6.458 | 6.278 | 6.319 | 976,156 | -0.03(-0.54%) |
Feb 21, 2012 | 6.721 | 6.721 | 6.278 | 6.354 | 2,013,065 | -0.37(-5.46%) |
Feb 17, 2012 | 6.749 | 6.866 | 6.707 | 6.721 | 904,821 | -0.03(-0.41%) |
Feb 16, 2012 | 6.492 | 6.755 | 6.472 | 6.749 | 996,777 | +0.25(+3.83%) |
Feb 15, 2012 | 6.873 | 6.915 | 6.451 | 6.499 | 1,891,649 | -0.33(-4.86%) |
Feb 14, 2012 | 6.672 | 7.053 | 6.672 | 6.832 | 4,182,943 | +0.24(+3.68%) |
Feb 13, 2012 | 6.257 | 6.645 | 6.126 | 6.589 | 2,575,175 | +0.42(+6.85%) |
Feb 10, 2012 | 6.333 | 6.340 | 6.063 | 6.167 | 1,146,568 | -0.25(-3.88%) |
Feb 09, 2012 | 6.063 | 6.499 | 6.022 | 6.416 | 1,825,788 | +0.35(+5.70%) |
Feb 08, 2012 | 6.146 | 6.167 | 5.966 | 6.070 | 898,280 | -0.04(-0.68%) |
Feb 07, 2012 | 6.202 | 6.283 | 6.063 | 6.112 | 1,470,821 | -0.08(-1.34%) |
Feb 06, 2012 | 5.703 | 6.209 | 5.703 | 6.195 | 2,312,118 | +0.46(+7.96%) |
Feb 03, 2012 | 5.627 | 5.759 | 5.558 | 5.738 | 654,669 | +0.12(+2.22%) |
Feb 02, 2012 | 5.690 | 5.703 | 5.565 | 5.613 | 538,579 | -0.06(-0.98%) |
Feb 01, 2012 | 5.780 | 5.780 | 5.641 | 5.669 | 647,746 | -0.10(-1.80%) |
Jan 31, 2012 | 5.703 | 5.800 | 5.648 | 5.773 | 513,382 | +0.06(+0.97%) |
Jan 30, 2012 | 5.724 | 5.745 | 5.648 | 5.717 | 331,854 | -0.06(-0.96%) |
Jan 27, 2012 | 5.759 | 5.814 | 5.724 | 5.773 | 254,035 | -0.03(-0.48%) |
Jan 26, 2012 | 5.766 | 5.814 | 5.732 | 5.800 | 512,465 | +0.05(+0.84%) |
Jan 25, 2012 | 5.786 | 5.807 | 5.690 | 5.752 | 363,880 | -0.03(-0.60%) |
Jan 24, 2012 | 5.800 | 5.820 | 5.745 | 5.786 | 390,016 | -0.03(-0.48%) |
Jan 23, 2012 | 5.849 | 5.870 | 5.724 | 5.814 | 1,029,404 | -0.03(-0.47%) |
Jan 20, 2012 | 5.620 | 5.856 | 5.620 | 5.842 | 913,658 | +0.20(+3.56%) |
Jan 19, 2012 | 5.537 | 5.662 | 5.537 | 5.641 | 749,877 | +0.14(+2.52%) |
Jan 18, 2012 | 5.461 | 5.565 | 5.427 | 5.503 | 782,952 | +0.06(+1.15%) |
Jan 17, 2012 | 5.489 | 5.503 | 5.420 | 5.440 | 418,963 | -0.01(-0.13%) |
Jan 13, 2012 | 5.413 | 5.447 | 5.316 | 5.447 | 316,387 | -0.01(-0.25%) |
Jan 12, 2012 | 5.516 | 5.516 | 5.385 | 5.461 | 685,996 | -0.04(-0.75%) |
Jan 11, 2012 | 5.482 | 5.510 | 5.378 | 5.503 | 455,384 | +0.00(+0.00%) |
Jan 10, 2012 | 5.510 | 5.572 | 5.503 | 5.503 | 453,888 | +0.04(+0.76%) |
Jan 09, 2012 | 5.468 | 5.516 | 5.409 | 5.461 | 386,446 | -0.03(-0.63%) |
Jan 06, 2012 | 5.496 | 5.579 | 5.472 | 5.496 | 684,424 | -0.01(-0.25%) |
Jan 05, 2012 | 5.510 | 5.537 | 5.406 | 5.510 | 1,441,764 | +0.01(+0.25%) |
Jan 04, 2012 | 5.385 | 5.523 | 5.378 | 5.496 | 308,108 | +0.32(+6.15%) |
Dec 30, 2011 | 5.184 | 5.219 | 5.150 | 5.177 | 769,406 | -0.04(-0.80%) |
Dec 29, 2011 | 5.247 | 5.330 | 5.212 | 5.219 | 483,723 | -0.06(-1.18%) |
Dec 28, 2011 | 5.337 | 5.433 | 5.247 | 5.281 | 562,684 | -0.09(-1.68%) |
Dec 27, 2011 | 5.316 | 5.399 | 5.316 | 5.371 | 550,531 | +0.03(+0.65%) |
Dec 23, 2011 | 5.288 | 5.385 | 5.288 | 5.337 | 494,566 | +0.03(+0.65%) |
Dec 21, 2011 | 5.170 | 5.337 | 5.157 | 5.302 | 736,743 | +0.10(+1.86%) |
Dec 20, 2011 | 5.413 | 5.461 | 5.177 | 5.205 | 1,294,364 | -0.09(-1.70%) |
Dec 19, 2011 | 5.510 | 5.537 | 5.267 | 5.295 | 565,029 | -0.24(-4.26%) |
Dec 16, 2011 | 5.510 | 5.600 | 5.482 | 5.530 | 549,936 | +0.03(+0.63%) |
Dec 15, 2011 | 5.586 | 5.641 | 5.461 | 5.496 | 664,914 | -0.06(-1.00%) |
Dec 14, 2011 | 5.523 | 5.579 | 5.447 | 5.551 | 927,377 | -0.03(-0.62%) |
Dec 13, 2011 | 5.579 | 5.676 | 5.472 | 5.586 | 1,134,483 | +0.03(+0.50%) |
Dec 12, 2011 | 5.433 | 5.572 | 5.413 | 5.558 | 642,955 | +0.04(+0.75%) |
Dec 09, 2011 | 5.489 | 5.544 | 5.427 | 5.516 | 604,478 | +0.02(+0.38%) |
Dec 08, 2011 | 5.378 | 5.503 | 5.330 | 5.496 | 850,728 | +0.05(+0.89%) |
Dec 07, 2011 | 5.385 | 5.496 | 5.330 | 5.447 | 633,892 | +0.05(+0.90%) |
Dec 06, 2011 | 5.350 | 5.468 | 5.295 | 5.399 | 583,054 | +0.06(+1.04%) |
Dec 05, 2011 | 5.364 | 5.371 | 5.288 | 5.343 | 915,250 | +0.08(+1.58%) |
Dec 02, 2011 | 5.233 | 5.364 | 5.215 | 5.260 | 881,723 | +0.08(+1.47%) |