Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.868 | 5.993 | 5.857 | 5.938 | 357,577 | +0.10(+1.77%) |
Feb 28, 2012 | 5.879 | 5.879 | 5.537 | 5.835 | 154,828 | -0.11(-1.83%) |
Feb 27, 2012 | 5.922 | 5.998 | 5.922 | 5.944 | 32,537 | -0.02(-0.36%) |
Feb 24, 2012 | 5.971 | 5.976 | 5.917 | 5.966 | 27,073 | -0.08(-1.26%) |
Feb 23, 2012 | 6.090 | 6.128 | 5.971 | 6.042 | 26,834 | -0.03(-0.54%) |
Feb 22, 2012 | 6.047 | 6.085 | 6.004 | 6.074 | 36,157 | +0.01(+0.18%) |
Feb 21, 2012 | 6.036 | 6.090 | 6.036 | 6.063 | 92,352 | -0.04(-0.62%) |
Feb 17, 2012 | 5.917 | 6.106 | 5.917 | 6.101 | 41,026 | +0.23(+3.88%) |
Feb 16, 2012 | 5.738 | 5.922 | 5.738 | 5.873 | 146,788 | +0.04(+0.74%) |
Feb 15, 2012 | 5.862 | 5.890 | 5.797 | 5.830 | 59,803 | +0.04(+0.75%) |
Feb 14, 2012 | 5.792 | 5.814 | 5.738 | 5.786 | 16,576 | +0.02(+0.38%) |
Feb 13, 2012 | 5.792 | 5.851 | 5.700 | 5.765 | 42,084 | +0.08(+1.38%) |
Feb 10, 2012 | 5.781 | 5.781 | 5.662 | 5.686 | 48,478 | -0.12(-2.10%) |
Feb 09, 2012 | 5.900 | 5.900 | 5.765 | 5.808 | 159,330 | -0.08(-1.38%) |
Feb 08, 2012 | 5.900 | 5.960 | 5.694 | 5.890 | 71,997 | -0.01(-0.18%) |
Feb 07, 2012 | 5.759 | 5.971 | 5.488 | 5.900 | 208,682 | +0.16(+2.84%) |
Feb 06, 2012 | 5.591 | 5.748 | 5.591 | 5.738 | 213,614 | +0.16(+2.92%) |
Feb 03, 2012 | 5.510 | 5.591 | 5.493 | 5.575 | 225,838 | +0.07(+1.28%) |
Feb 02, 2012 | 5.482 | 5.531 | 5.482 | 5.504 | 56,387 | +0.02(+0.40%) |
Feb 01, 2012 | 5.493 | 5.531 | 5.444 | 5.482 | 140,982 | -0.02(-0.30%) |
Jan 31, 2012 | 5.488 | 5.531 | 5.477 | 5.499 | 88,140 | +0.04(+0.70%) |
Jan 30, 2012 | 5.515 | 5.515 | 5.336 | 5.461 | 41,446 | -0.04(-0.79%) |
Jan 27, 2012 | 5.553 | 5.575 | 5.488 | 5.504 | 49,051 | -0.09(-1.55%) |
Jan 26, 2012 | 5.482 | 5.651 | 5.482 | 5.591 | 121,045 | +0.09(+1.68%) |
Jan 25, 2012 | 5.526 | 5.591 | 5.499 | 5.499 | 33,278 | -0.09(-1.65%) |
Jan 24, 2012 | 5.607 | 5.662 | 5.531 | 5.591 | 18,396 | -0.02(-0.39%) |
Jan 23, 2012 | 5.564 | 5.645 | 5.548 | 5.613 | 41,439 | +0.05(+0.98%) |
Jan 20, 2012 | 5.450 | 5.558 | 5.434 | 5.558 | 33,991 | +0.12(+2.30%) |
Jan 19, 2012 | 5.618 | 5.645 | 5.428 | 5.434 | 24,319 | -0.18(-3.28%) |
Jan 18, 2012 | 5.591 | 5.645 | 5.586 | 5.618 | 18,684 | +0.05(+0.88%) |
Jan 17, 2012 | 5.553 | 5.596 | 5.531 | 5.569 | 21,012 | +0.04(+0.69%) |
Jan 13, 2012 | 5.656 | 5.710 | 5.472 | 5.531 | 9,644 | -0.12(-2.21%) |
Jan 12, 2012 | 5.727 | 5.738 | 5.624 | 5.656 | 29,835 | -0.08(-1.42%) |
Jan 11, 2012 | 5.493 | 5.797 | 5.479 | 5.738 | 37,775 | +0.25(+4.55%) |
Jan 10, 2012 | 5.504 | 5.542 | 5.428 | 5.488 | 20,811 | +0.01(+0.20%) |
Jan 09, 2012 | 5.510 | 5.602 | 5.466 | 5.477 | 17,597 | -0.10(-1.75%) |
Jan 06, 2012 | 5.618 | 5.683 | 5.553 | 5.575 | 26,830 | -0.02(-0.39%) |
Jan 05, 2012 | 5.689 | 5.781 | 5.493 | 5.596 | 75,366 | -0.08(-1.43%) |
Jan 04, 2012 | 5.808 | 5.841 | 5.618 | 5.678 | 47,314 | +0.05(+0.87%) |
Dec 30, 2011 | 5.401 | 5.634 | 5.401 | 5.629 | 26,049 | +0.23(+4.22%) |
Dec 29, 2011 | 5.466 | 5.482 | 5.320 | 5.401 | 189,055 | -0.04(-0.70%) |
Dec 28, 2011 | 5.423 | 5.450 | 5.382 | 5.439 | 20,397 | +0.04(+0.70%) |
Dec 27, 2011 | 5.417 | 5.472 | 5.374 | 5.401 | 38,851 | +0.00(+0.00%) |
Dec 23, 2011 | 5.423 | 5.444 | 5.390 | 5.401 | 17,103 | +0.07(+1.32%) |
Dec 21, 2011 | 5.374 | 5.401 | 5.276 | 5.330 | 38,788 | -0.03(-0.51%) |
Dec 20, 2011 | 5.461 | 5.472 | 5.347 | 5.358 | 48,703 | -0.12(-2.18%) |
Dec 19, 2011 | 5.434 | 5.482 | 5.374 | 5.477 | 13,724 | +0.02(+0.40%) |
Dec 16, 2011 | 5.439 | 5.455 | 5.206 | 5.455 | 38,639 | +0.02(+0.30%) |
Dec 15, 2011 | 5.466 | 5.477 | 5.407 | 5.439 | 11,829 | -0.02(-0.30%) |
Dec 14, 2011 | 5.412 | 5.477 | 5.385 | 5.455 | 12,612 | +0.03(+0.50%) |
Dec 13, 2011 | 5.499 | 5.499 | 5.403 | 5.428 | 24,041 | -0.06(-1.09%) |
Dec 12, 2011 | 5.602 | 5.618 | 5.434 | 5.488 | 19,070 | -0.11(-2.03%) |
Dec 09, 2011 | 5.683 | 5.738 | 5.520 | 5.602 | 21,854 | -0.05(-0.96%) |
Dec 08, 2011 | 5.982 | 5.987 | 5.618 | 5.656 | 34,129 | -0.41(-6.71%) |
Dec 07, 2011 | 5.922 | 6.297 | 5.884 | 6.063 | 45,706 | +0.12(+2.10%) |
Dec 06, 2011 | 5.716 | 5.944 | 5.656 | 5.938 | 32,482 | +0.17(+3.01%) |
Dec 05, 2011 | 5.515 | 5.819 | 5.352 | 5.765 | 50,818 | +0.31(+5.67%) |
Dec 02, 2011 | 5.455 | 5.504 | 5.374 | 5.455 | 75,303 | +0.07(+1.31%) |