Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.602 | 6.685 | 6.504 | 6.570 | 23,385,504 | -0.01(-0.11%) |
Feb 28, 2012 | 6.522 | 6.591 | 6.480 | 6.577 | 23,498,732 | +0.16(+2.43%) |
Feb 27, 2012 | 6.410 | 6.465 | 6.370 | 6.421 | 22,800,688 | -0.06(-0.95%) |
Feb 24, 2012 | 6.472 | 6.512 | 6.428 | 6.483 | 14,022,405 | +0.01(+0.17%) |
Feb 23, 2012 | 6.544 | 6.551 | 6.443 | 6.472 | 19,549,906 | -0.11(-1.60%) |
Feb 22, 2012 | 6.660 | 6.675 | 6.519 | 6.577 | 20,289,390 | -0.06(-0.93%) |
Feb 21, 2012 | 6.664 | 6.664 | 6.548 | 6.638 | 19,778,620 | +0.07(+1.10%) |
Feb 17, 2012 | 6.548 | 6.573 | 6.504 | 6.566 | 18,330,792 | +0.00(+0.00%) |
Feb 16, 2012 | 6.360 | 6.566 | 6.345 | 6.566 | 21,653,122 | +0.12(+1.80%) |
Feb 15, 2012 | 6.559 | 6.577 | 6.417 | 6.450 | 30,951,710 | -0.15(-2.30%) |
Feb 14, 2012 | 6.584 | 6.602 | 6.512 | 6.602 | 23,343,718 | -0.04(-0.60%) |
Feb 13, 2012 | 6.617 | 6.646 | 6.582 | 6.642 | 26,094,738 | +0.07(+1.12%) |
Feb 10, 2012 | 6.525 | 6.568 | 6.492 | 6.568 | 20,440,492 | -0.08(-1.14%) |
Feb 09, 2012 | 6.681 | 6.713 | 6.586 | 6.644 | 28,023,094 | -0.06(-0.92%) |
Feb 08, 2012 | 6.746 | 6.782 | 6.664 | 6.706 | 19,866,162 | -0.01(-0.22%) |
Feb 07, 2012 | 6.706 | 6.756 | 6.605 | 6.720 | 20,597,084 | +0.04(+0.54%) |
Feb 06, 2012 | 6.662 | 6.704 | 6.634 | 6.684 | 12,330,993 | -0.04(-0.59%) |
Feb 03, 2012 | 6.673 | 6.731 | 6.641 | 6.724 | 22,682,834 | +0.11(+1.64%) |
Feb 02, 2012 | 6.565 | 6.655 | 6.529 | 6.615 | 22,179,862 | +0.03(+0.38%) |
Feb 01, 2012 | 6.475 | 6.616 | 6.446 | 6.590 | 48,873,508 | +0.13(+1.96%) |
Jan 31, 2012 | 6.536 | 6.594 | 6.446 | 6.464 | 40,606,076 | -0.25(-3.72%) |
Jan 30, 2012 | 6.681 | 6.724 | 6.594 | 6.713 | 23,640,510 | -0.14(-2.11%) |
Jan 27, 2012 | 6.815 | 6.903 | 6.804 | 6.858 | 26,232,634 | +0.04(+0.64%) |
Jan 26, 2012 | 6.858 | 6.901 | 6.740 | 6.815 | 29,069,872 | -0.04(-0.58%) |
Jan 25, 2012 | 6.674 | 6.871 | 6.619 | 6.854 | 17,664,118 | +0.14(+2.10%) |
Jan 24, 2012 | 6.547 | 6.724 | 6.525 | 6.713 | 22,902,778 | +0.01(+0.22%) |
Jan 23, 2012 | 6.598 | 6.710 | 6.572 | 6.699 | 22,013,560 | +0.03(+0.43%) |
Jan 20, 2012 | 6.634 | 6.670 | 6.581 | 6.670 | 20,300,352 | +0.03(+0.38%) |
Jan 19, 2012 | 6.551 | 6.652 | 6.540 | 6.645 | 43,652,424 | +0.07(+0.99%) |
Jan 18, 2012 | 6.388 | 6.583 | 6.381 | 6.580 | 20,012,250 | +0.23(+3.64%) |
Jan 17, 2012 | 6.489 | 6.529 | 6.341 | 6.348 | 27,568,988 | +0.00(+0.00%) |
Jan 13, 2012 | 6.326 | 6.381 | 6.276 | 6.348 | 20,112,712 | -0.12(-1.90%) |
Jan 12, 2012 | 6.449 | 6.489 | 6.413 | 6.471 | 17,925,930 | +0.04(+0.56%) |
Jan 11, 2012 | 6.352 | 6.446 | 6.337 | 6.435 | 12,344,032 | +0.04(+0.62%) |
Jan 10, 2012 | 6.420 | 6.496 | 6.390 | 6.395 | 25,901,590 | +0.10(+1.55%) |
Jan 09, 2012 | 6.232 | 6.308 | 6.200 | 6.298 | 24,476,708 | +0.11(+1.75%) |
Jan 06, 2012 | 6.185 | 6.218 | 6.117 | 6.189 | 19,943,872 | +0.02(+0.29%) |
Jan 05, 2012 | 6.099 | 6.182 | 5.987 | 6.171 | 22,362,198 | -0.02(-0.29%) |
Jan 04, 2012 | 6.138 | 6.238 | 6.138 | 6.189 | 11,981,279 | +0.16(+2.69%) |
Dec 30, 2011 | 5.951 | 6.063 | 5.951 | 6.027 | 7,628,275 | +0.08(+1.28%) |
Dec 29, 2011 | 5.893 | 5.951 | 5.886 | 5.951 | 9,390,075 | +0.05(+0.86%) |
Dec 28, 2011 | 5.983 | 5.991 | 5.855 | 5.900 | 15,620,798 | -0.14(-2.33%) |
Dec 27, 2011 | 6.009 | 6.041 | 5.983 | 6.041 | 14,099,808 | -0.02(-0.30%) |
Dec 23, 2011 | 6.088 | 6.110 | 6.012 | 6.059 | 15,743,935 | +0.08(+1.33%) |
Dec 21, 2011 | 5.980 | 6.001 | 5.886 | 5.980 | 30,759,878 | +0.01(+0.24%) |
Dec 20, 2011 | 5.962 | 6.059 | 5.936 | 5.965 | 33,537,114 | +0.22(+3.84%) |
Dec 19, 2011 | 5.777 | 5.846 | 5.723 | 5.745 | 30,678,584 | -0.04(-0.62%) |
Dec 16, 2011 | 5.832 | 5.861 | 5.716 | 5.781 | 29,174,120 | +0.03(+0.50%) |
Dec 15, 2011 | 5.904 | 5.933 | 5.732 | 5.752 | 20,028,586 | -0.07(-1.24%) |
Dec 14, 2011 | 5.918 | 5.933 | 5.803 | 5.824 | 18,928,626 | -0.10(-1.77%) |
Dec 13, 2011 | 6.045 | 6.077 | 5.864 | 5.929 | 20,045,224 | -0.07(-1.12%) |
Dec 12, 2011 | 5.986 | 6.000 | 5.890 | 5.996 | 23,414,606 | -0.13(-2.08%) |
Dec 09, 2011 | 6.007 | 6.155 | 6.007 | 6.124 | 15,398,353 | +0.16(+2.61%) |
Dec 08, 2011 | 6.025 | 6.110 | 5.929 | 5.968 | 26,804,356 | -0.14(-2.32%) |
Dec 07, 2011 | 6.099 | 6.187 | 6.064 | 6.110 | 29,729,524 | -0.01(-0.23%) |
Dec 06, 2011 | 6.099 | 6.194 | 6.010 | 6.124 | 20,332,588 | -0.04(-0.57%) |
Dec 05, 2011 | 6.230 | 6.242 | 6.117 | 6.159 | 30,855,198 | +0.09(+1.52%) |
Dec 02, 2011 | 6.141 | 6.184 | 5.986 | 6.067 | 28,417,666 | +0.06(+0.93%) |