Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.100 | 6.130 | 6.030 | 6.030 | 156,429 | -0.10(-1.63%) |
Feb 28, 2012 | 6.090 | 6.170 | 6.090 | 6.130 | 128,066 | +0.05(+0.82%) |
Feb 27, 2012 | 6.150 | 6.180 | 6.060 | 6.080 | 79,914 | -0.07(-1.14%) |
Feb 24, 2012 | 6.250 | 6.250 | 6.130 | 6.150 | 111,527 | -0.05(-0.81%) |
Feb 23, 2012 | 6.260 | 6.270 | 6.150 | 6.200 | 172,049 | -0.03(-0.48%) |
Feb 22, 2012 | 6.320 | 6.340 | 6.210 | 6.230 | 293,174 | -0.02(-0.32%) |
Feb 21, 2012 | 6.400 | 6.400 | 6.230 | 6.250 | 535,381 | -0.10(-1.57%) |
Feb 17, 2012 | 6.350 | 6.350 | 6.350 | 0 | +0.21(+3.42%) | |
Feb 16, 2012 | 6.210 | 6.210 | 6.110 | 6.140 | 110,886 | -0.07(-1.13%) |
Feb 15, 2012 | 6.200 | 6.250 | 6.150 | 6.210 | 100,726 | +0.04(+0.65%) |
Feb 14, 2012 | 6.130 | 6.210 | 6.110 | 6.170 | 289,826 | +0.04(+0.65%) |
Feb 13, 2012 | 6.100 | 6.180 | 6.080 | 6.130 | 273,076 | +0.05(+0.82%) |
Feb 10, 2012 | 6.120 | 6.120 | 6.000 | 6.080 | 159,945 | -0.04(-0.65%) |
Feb 09, 2012 | 6.050 | 6.150 | 6.040 | 6.120 | 1,399,414 | +0.05(+0.82%) |
Feb 08, 2012 | 6.150 | 6.150 | 6.070 | 6.070 | 90,145 | -0.06(-0.98%) |
Feb 07, 2012 | 6.200 | 6.200 | 6.100 | 6.130 | 112,717 | -0.05(-0.81%) |
Feb 06, 2012 | 6.230 | 6.230 | 6.180 | 6.180 | 308,388 | -0.03(-0.48%) |
Feb 03, 2012 | 6.130 | 6.210 | 6.130 | 6.210 | 210,892 | +0.09(+1.47%) |
Feb 02, 2012 | 6.160 | 6.160 | 6.090 | 6.120 | 165,348 | +0.00(+0.00%) |
Feb 01, 2012 | 6.050 | 6.250 | 6.050 | 6.120 | 295,215 | +0.12(+2.00%) |
Jan 31, 2012 | 6.220 | 6.220 | 6.000 | 6.000 | 123,346 | -0.15(-2.44%) |
Jan 30, 2012 | 6.150 | 6.160 | 6.070 | 6.150 | 53,118 | +0.03(+0.49%) |
Jan 27, 2012 | 6.140 | 6.150 | 6.070 | 6.120 | 415,707 | +0.05(+0.82%) |
Jan 26, 2012 | 6.180 | 6.180 | 6.000 | 6.070 | 257,662 | -0.01(-0.16%) |
Jan 25, 2012 | 6.090 | 6.150 | 6.020 | 6.080 | 178,070 | -0.01(-0.16%) |
Jan 24, 2012 | 6.070 | 6.100 | 6.050 | 6.090 | 77,085 | +0.04(+0.66%) |
Jan 23, 2012 | 6.290 | 6.290 | 6.050 | 6.050 | 210,582 | -0.16(-2.58%) |
Jan 20, 2012 | 6.220 | 6.320 | 6.170 | 6.210 | 295,578 | +0.03(+0.49%) |
Jan 19, 2012 | 6.220 | 6.330 | 6.170 | 6.180 | 415,505 | -0.01(-0.16%) |
Jan 18, 2012 | 6.040 | 6.240 | 6.040 | 6.190 | 332,498 | +0.11(+1.81%) |
Jan 17, 2012 | 6.200 | 6.200 | 6.060 | 6.080 | 142,520 | -0.07(-1.14%) |
Jan 16, 2012 | 5.740 | 6.250 | 5.740 | 6.150 | 381,105 | +0.27(+4.59%) |
Jan 13, 2012 | 5.920 | 5.920 | 5.810 | 5.880 | 75,879 | -0.09(-1.51%) |
Jan 12, 2012 | 5.800 | 5.970 | 5.800 | 5.970 | 343,562 | +0.17(+2.93%) |
Jan 11, 2012 | 5.610 | 5.800 | 5.610 | 5.800 | 197,489 | +0.15(+2.65%) |
Jan 10, 2012 | 5.690 | 5.760 | 5.630 | 5.650 | 104,314 | -0.04(-0.70%) |
Jan 09, 2012 | 5.420 | 5.690 | 5.420 | 5.690 | 116,521 | +0.24(+4.40%) |
Jan 06, 2012 | 5.500 | 5.500 | 5.430 | 5.450 | 91,967 | +0.01(+0.18%) |
Jan 05, 2012 | 5.500 | 5.500 | 5.430 | 5.440 | 87,165 | -0.06(-1.09%) |
Jan 04, 2012 | 5.500 | 5.500 | 5.430 | 5.500 | 89,880 | -0.12(-2.14%) |
Dec 30, 2011 | 5.360 | 5.620 | 5.360 | 5.620 | 173,108 | +0.19(+3.50%) |
Dec 29, 2011 | 5.400 | 5.480 | 5.350 | 5.430 | 116,222 | +0.02(+0.37%) |
Dec 28, 2011 | 5.350 | 5.410 | 5.250 | 5.410 | 338,562 | -0.06(-1.10%) |
Dec 23, 2011 | 5.350 | 5.470 | 5.470 | 5.470 | 234,166 | +0.01(+0.18%) |
Dec 21, 2011 | 5.520 | 5.560 | 5.360 | 5.460 | 389,901 | -0.07(-1.27%) |
Dec 20, 2011 | 5.420 | 5.610 | 5.420 | 5.530 | 312,868 | +0.01(+0.18%) |
Dec 19, 2011 | 5.610 | 5.750 | 5.500 | 5.520 | 663,392 | -0.03(-0.54%) |
Dec 16, 2011 | 5.480 | 5.600 | 5.480 | 5.550 | 377,146 | +0.04(+0.73%) |
Dec 15, 2011 | 5.500 | 5.590 | 5.410 | 5.510 | 359,409 | -0.01(-0.18%) |
Dec 14, 2011 | 5.650 | 5.730 | 5.510 | 5.520 | 214,011 | -0.15(-2.65%) |
Dec 13, 2011 | 5.800 | 5.880 | 5.650 | 5.670 | 125,482 | -0.14(-2.41%) |
Dec 12, 2011 | 5.690 | 5.850 | 5.670 | 5.810 | 61,208 | +0.06(+1.04%) |
Dec 09, 2011 | 5.740 | 5.770 | 5.670 | 5.750 | 168,686 | +0.00(+0.00%) |
Dec 08, 2011 | 5.720 | 5.780 | 5.690 | 5.750 | 135,320 | +0.00(+0.00%) |
Dec 07, 2011 | 5.780 | 5.910 | 5.740 | 5.750 | 134,237 | -0.03(-0.52%) |
Dec 06, 2011 | 5.810 | 5.860 | 5.710 | 5.780 | 141,934 | -0.14(-2.36%) |
Dec 05, 2011 | 5.800 | 5.940 | 5.760 | 5.920 | 461,521 | +0.18(+3.14%) |
Dec 02, 2011 | 5.750 | 5.880 | 5.730 | 5.740 | 36,068 | -0.01(-0.17%) |