Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.052 | 6.060 | 5.940 | 5.941 | 844,775 | -0.08(-1.38%) |
Feb 28, 2012 | 6.095 | 6.095 | 5.996 | 6.024 | 308,354 | -0.06(-0.98%) |
Feb 27, 2012 | 6.020 | 6.087 | 6.020 | 6.083 | 511,580 | +0.02(+0.39%) |
Feb 24, 2012 | 6.040 | 6.075 | 6.020 | 6.060 | 134,192 | +0.02(+0.26%) |
Feb 23, 2012 | 6.020 | 6.060 | 6.020 | 6.044 | 91,298 | +0.02(+0.33%) |
Feb 22, 2012 | 6.024 | 6.060 | 6.020 | 6.024 | 162,754 | -0.01(-0.13%) |
Feb 21, 2012 | 6.024 | 6.056 | 6.020 | 6.032 | 138,512 | +0.01(+0.13%) |
Feb 17, 2012 | 6.075 | 6.075 | 6.000 | 6.024 | 112,058 | -0.04(-0.59%) |
Feb 16, 2012 | 6.020 | 6.075 | 6.020 | 6.060 | 183,423 | +0.04(+0.59%) |
Feb 15, 2012 | 6.087 | 6.115 | 6.020 | 6.024 | 296,373 | -0.04(-0.65%) |
Feb 14, 2012 | 6.040 | 6.075 | 6.020 | 6.064 | 306,758 | +0.02(+0.39%) |
Feb 13, 2012 | 6.103 | 6.111 | 6.040 | 6.040 | 203,206 | +0.00(+0.00%) |
Feb 10, 2012 | 6.040 | 6.071 | 6.024 | 6.040 | 283,115 | -0.01(-0.20%) |
Feb 09, 2012 | 6.095 | 6.095 | 6.040 | 6.052 | 91,801 | -0.00(-0.07%) |
Feb 08, 2012 | 6.087 | 6.087 | 6.040 | 6.056 | 183,506 | +0.00(+0.07%) |
Feb 07, 2012 | 6.040 | 6.119 | 6.040 | 6.052 | 557,514 | -0.03(-0.46%) |
Feb 06, 2012 | 6.052 | 6.083 | 6.020 | 6.079 | 649,924 | +0.03(+0.46%) |
Feb 03, 2012 | 6.111 | 6.111 | 6.040 | 6.052 | 1,302,275 | +0.00(+0.00%) |
Feb 02, 2012 | 6.056 | 6.075 | 6.040 | 6.052 | 474,050 | -0.02(-0.26%) |
Feb 01, 2012 | 6.060 | 6.083 | 6.040 | 6.067 | 781,228 | +0.02(+0.26%) |
Jan 31, 2012 | 6.079 | 6.107 | 5.996 | 6.052 | 3,898,111 | -0.13(-2.18%) |
Jan 30, 2012 | 6.269 | 6.269 | 6.163 | 6.186 | 121,954 | -0.13(-2.07%) |
Jan 27, 2012 | 6.178 | 6.317 | 6.174 | 6.317 | 88,064 | +0.10(+1.53%) |
Jan 26, 2012 | 6.254 | 6.317 | 6.162 | 6.222 | 171,268 | -0.02(-0.38%) |
Jan 25, 2012 | 6.218 | 6.301 | 6.151 | 6.246 | 126,062 | +0.01(+0.13%) |
Jan 24, 2012 | 6.103 | 6.262 | 6.099 | 6.238 | 163,557 | +0.11(+1.81%) |
Jan 23, 2012 | 6.167 | 6.167 | 6.107 | 6.127 | 91,306 | -0.05(-0.77%) |
Jan 20, 2012 | 6.170 | 6.222 | 6.139 | 6.174 | 117,626 | +0.02(+0.26%) |
Jan 19, 2012 | 6.222 | 6.222 | 6.099 | 6.159 | 163,686 | -0.04(-0.58%) |
Jan 18, 2012 | 6.143 | 6.198 | 6.091 | 6.194 | 136,386 | +0.06(+1.03%) |
Jan 17, 2012 | 6.091 | 6.167 | 6.000 | 6.131 | 83,327 | +0.08(+1.38%) |
Jan 13, 2012 | 6.000 | 6.107 | 6.000 | 6.048 | 113,397 | -0.06(-0.97%) |
Jan 12, 2012 | 6.128 | 6.186 | 6.071 | 6.107 | 59,017 | +0.00(+0.06%) |
Jan 11, 2012 | 6.087 | 6.103 | 6.036 | 6.103 | 44,393 | -0.02(-0.32%) |
Jan 10, 2012 | 6.107 | 6.123 | 6.067 | 6.123 | 60,992 | +0.04(+0.72%) |
Jan 09, 2012 | 6.060 | 6.134 | 6.053 | 6.079 | 55,104 | +0.03(+0.46%) |
Jan 06, 2012 | 6.016 | 6.076 | 6.006 | 6.052 | 73,573 | +0.04(+0.59%) |
Jan 05, 2012 | 6.008 | 6.071 | 5.984 | 6.016 | 116,820 | -0.02(-0.26%) |
Jan 04, 2012 | 6.095 | 6.099 | 6.028 | 6.032 | 89,963 | -0.11(-1.74%) |
Dec 30, 2011 | 6.198 | 6.262 | 6.115 | 6.139 | 78,616 | -0.09(-1.46%) |
Dec 29, 2011 | 6.254 | 6.273 | 6.190 | 6.230 | 71,680 | +0.02(+0.25%) |
Dec 28, 2011 | 6.285 | 6.285 | 6.190 | 6.214 | 51,334 | -0.07(-1.13%) |
Dec 27, 2011 | 6.190 | 6.289 | 6.167 | 6.285 | 32,581 | +0.06(+0.89%) |
Dec 23, 2011 | 6.234 | 6.281 | 6.209 | 6.230 | 28,743 | -0.06(-0.94%) |
Dec 21, 2011 | 6.317 | 6.317 | 6.230 | 6.289 | 100,956 | -0.02(-0.38%) |
Dec 20, 2011 | 6.170 | 6.317 | 6.088 | 6.313 | 130,261 | +0.23(+3.78%) |
Dec 19, 2011 | 6.147 | 6.226 | 6.044 | 6.083 | 88,195 | -0.01(-0.10%) |
Dec 16, 2011 | 6.230 | 6.317 | 6.060 | 6.089 | 118,570 | -0.09(-1.38%) |
Dec 15, 2011 | 6.091 | 6.238 | 6.020 | 6.174 | 117,820 | +0.04(+0.58%) |
Dec 14, 2011 | 5.945 | 6.167 | 5.945 | 6.139 | 127,332 | +0.14(+2.38%) |
Dec 13, 2011 | 6.060 | 6.127 | 5.965 | 5.996 | 70,857 | -0.02(-0.26%) |
Dec 12, 2011 | 5.945 | 6.083 | 5.941 | 6.012 | 144,319 | -0.11(-1.75%) |
Dec 09, 2011 | 6.313 | 6.313 | 5.972 | 6.119 | 100,199 | +0.15(+2.59%) |
Dec 08, 2011 | 6.099 | 6.115 | 5.949 | 5.965 | 85,054 | -0.22(-3.52%) |
Dec 07, 2011 | 6.095 | 6.238 | 6.024 | 6.182 | 58,949 | +0.01(+0.19%) |
Dec 06, 2011 | 6.075 | 6.206 | 6.075 | 6.170 | 45,261 | +0.08(+1.23%) |
Dec 05, 2011 | 6.313 | 6.317 | 5.941 | 6.095 | 169,541 | -0.16(-2.59%) |
Dec 02, 2011 | 6.317 | 6.317 | 6.202 | 6.258 | 56,853 | +0.01(+0.13%) |