Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.962 | 6.044 | 5.847 | 5.847 | 509,756 | -0.11(-1.92%) |
Feb 28, 2012 | 5.923 | 5.993 | 5.892 | 5.962 | 365,538 | +0.04(+0.75%) |
Feb 27, 2012 | 5.847 | 5.930 | 5.809 | 5.917 | 485,642 | +0.03(+0.54%) |
Feb 24, 2012 | 5.974 | 5.974 | 5.860 | 5.885 | 362,102 | -0.07(-1.18%) |
Feb 23, 2012 | 5.892 | 5.974 | 5.860 | 5.955 | 494,748 | +0.08(+1.41%) |
Feb 22, 2012 | 6.006 | 6.019 | 5.866 | 5.872 | 300,430 | -0.17(-2.74%) |
Feb 21, 2012 | 6.051 | 6.093 | 5.965 | 6.038 | 306,340 | -0.01(-0.21%) |
Feb 17, 2012 | 6.057 | 6.057 | 5.949 | 6.051 | 317,682 | +0.01(+0.21%) |
Feb 16, 2012 | 5.923 | 6.038 | 5.923 | 6.038 | 258,394 | +0.10(+1.72%) |
Feb 15, 2012 | 5.917 | 6.000 | 5.904 | 5.936 | 477,991 | +0.06(+0.98%) |
Feb 14, 2012 | 5.936 | 5.936 | 5.834 | 5.879 | 250,688 | -0.08(-1.39%) |
Feb 13, 2012 | 5.949 | 5.962 | 5.872 | 5.962 | 345,924 | +0.08(+1.30%) |
Feb 10, 2012 | 5.885 | 5.943 | 5.860 | 5.885 | 290,847 | -0.06(-1.07%) |
Feb 09, 2012 | 5.987 | 6.032 | 5.923 | 5.949 | 260,718 | -0.04(-0.64%) |
Feb 08, 2012 | 6.000 | 6.083 | 5.936 | 5.987 | 360,577 | -0.01(-0.16%) |
Feb 07, 2012 | 5.997 | 6.072 | 5.965 | 5.997 | 305,815 | -0.02(-0.31%) |
Feb 06, 2012 | 6.142 | 6.154 | 5.997 | 6.016 | 487,138 | -0.14(-2.26%) |
Feb 03, 2012 | 5.984 | 6.173 | 5.971 | 6.154 | 1,165,584 | +0.18(+3.07%) |
Feb 02, 2012 | 5.927 | 5.984 | 5.877 | 5.971 | 539,101 | +0.02(+0.34%) |
Feb 01, 2012 | 5.883 | 5.997 | 5.833 | 5.951 | 1,050,876 | +0.10(+1.70%) |
Jan 31, 2012 | 5.902 | 5.940 | 5.750 | 5.851 | 451,254 | +0.01(+0.22%) |
Jan 30, 2012 | 5.795 | 5.896 | 5.725 | 5.839 | 485,907 | -0.01(-0.22%) |
Jan 27, 2012 | 5.820 | 5.964 | 5.782 | 5.851 | 634,551 | -0.04(-0.64%) |
Jan 26, 2012 | 5.681 | 5.902 | 5.681 | 5.889 | 1,215,636 | +0.14(+2.41%) |
Jan 25, 2012 | 5.814 | 5.826 | 5.656 | 5.750 | 582,182 | -0.06(-1.09%) |
Jan 24, 2012 | 5.757 | 5.864 | 5.750 | 5.814 | 421,105 | +0.03(+0.55%) |
Jan 23, 2012 | 5.839 | 5.883 | 5.769 | 5.782 | 327,617 | -0.07(-1.19%) |
Jan 20, 2012 | 5.687 | 5.858 | 5.637 | 5.851 | 577,052 | +0.16(+2.89%) |
Jan 19, 2012 | 5.700 | 5.725 | 5.612 | 5.687 | 333,938 | -0.01(-0.11%) |
Jan 18, 2012 | 5.612 | 5.700 | 5.580 | 5.694 | 546,307 | +0.08(+1.35%) |
Jan 17, 2012 | 5.662 | 5.662 | 5.567 | 5.618 | 697,743 | -0.01(-0.22%) |
Jan 13, 2012 | 5.574 | 5.631 | 5.542 | 5.631 | 317,008 | -0.02(-0.34%) |
Jan 12, 2012 | 5.555 | 5.649 | 5.489 | 5.649 | 364,259 | +0.08(+1.47%) |
Jan 11, 2012 | 5.561 | 5.574 | 5.466 | 5.567 | 600,511 | -0.03(-0.45%) |
Jan 10, 2012 | 5.643 | 5.681 | 5.542 | 5.593 | 711,399 | -0.01(-0.11%) |
Jan 09, 2012 | 5.536 | 5.599 | 5.479 | 5.599 | 877,764 | +0.06(+1.14%) |
Jan 06, 2012 | 5.435 | 5.555 | 5.378 | 5.536 | 1,014,078 | +0.10(+1.86%) |
Jan 05, 2012 | 5.334 | 5.454 | 5.283 | 5.435 | 1,232,174 | +0.08(+1.41%) |
Jan 04, 2012 | 5.391 | 5.460 | 5.359 | 5.359 | 874,929 | +0.03(+0.59%) |
Dec 30, 2011 | 5.384 | 5.403 | 5.309 | 5.328 | 2,264,465 | -0.06(-1.06%) |
Dec 29, 2011 | 5.290 | 5.403 | 5.277 | 5.384 | 468,240 | +0.10(+1.91%) |
Dec 28, 2011 | 5.334 | 5.346 | 5.271 | 5.283 | 423,272 | -0.05(-0.95%) |
Dec 27, 2011 | 5.176 | 5.334 | 5.132 | 5.334 | 479,434 | +0.13(+2.55%) |
Dec 23, 2011 | 5.182 | 5.220 | 5.107 | 5.201 | 331,435 | +0.08(+1.60%) |
Dec 21, 2011 | 5.144 | 5.151 | 5.025 | 5.119 | 847,039 | -0.03(-0.61%) |
Dec 20, 2011 | 5.037 | 5.157 | 4.974 | 5.151 | 574,400 | +0.20(+3.95%) |
Dec 19, 2011 | 4.980 | 5.100 | 4.924 | 4.955 | 558,970 | +0.02(+0.38%) |
Dec 16, 2011 | 4.905 | 5.113 | 4.898 | 4.936 | 1,238,918 | -0.06(-1.14%) |
Dec 15, 2011 | 4.974 | 5.043 | 4.936 | 4.993 | 306,439 | +0.06(+1.28%) |
Dec 14, 2011 | 4.936 | 5.069 | 4.924 | 4.930 | 445,640 | -0.04(-0.89%) |
Dec 13, 2011 | 5.081 | 5.220 | 4.942 | 4.974 | 474,770 | -0.08(-1.50%) |
Dec 12, 2011 | 4.936 | 5.056 | 4.917 | 5.050 | 386,049 | +0.05(+1.01%) |
Dec 09, 2011 | 4.942 | 5.043 | 4.886 | 4.999 | 810,713 | +0.10(+2.06%) |
Dec 08, 2011 | 5.018 | 5.025 | 4.898 | 4.898 | 357,541 | -0.15(-3.00%) |
Dec 07, 2011 | 5.157 | 5.157 | 4.993 | 5.050 | 595,168 | -0.13(-2.56%) |
Dec 06, 2011 | 5.176 | 5.252 | 5.138 | 5.182 | 282,317 | +0.00(+0.00%) |
Dec 05, 2011 | 5.189 | 5.259 | 5.094 | 5.182 | 387,863 | +0.07(+1.36%) |
Dec 02, 2011 | 5.069 | 5.157 | 5.018 | 5.113 | 277,738 | +0.11(+2.27%) |