Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.832 | 6.858 | 6.484 | 6.534 | 537,152 | -0.27(-4.03%) |
Feb 28, 2012 | 7.087 | 7.087 | 6.765 | 6.808 | 567,536 | -0.10(-1.48%) |
Feb 27, 2012 | 6.927 | 7.006 | 6.844 | 6.911 | 193,203 | -0.07(-0.99%) |
Feb 24, 2012 | 6.853 | 7.058 | 6.834 | 6.980 | 382,907 | +0.14(+2.06%) |
Feb 23, 2012 | 6.663 | 6.853 | 6.651 | 6.839 | 279,942 | +0.17(+2.50%) |
Feb 22, 2012 | 6.694 | 6.801 | 6.625 | 6.672 | 363,854 | -0.05(-0.78%) |
Feb 21, 2012 | 6.653 | 6.793 | 6.632 | 6.725 | 313,724 | +0.07(+1.07%) |
Feb 17, 2012 | 6.455 | 6.656 | 6.448 | 6.653 | 350,883 | +0.19(+2.99%) |
Feb 16, 2012 | 6.329 | 6.486 | 6.220 | 6.460 | 443,466 | +0.28(+4.59%) |
Feb 15, 2012 | 6.186 | 6.346 | 6.117 | 6.176 | 389,766 | -0.07(-1.14%) |
Feb 14, 2012 | 6.286 | 6.365 | 6.188 | 6.248 | 468,350 | -0.05(-0.76%) |
Feb 13, 2012 | 6.396 | 6.402 | 6.153 | 6.296 | 393,877 | -0.02(-0.26%) |
Feb 10, 2012 | 6.386 | 6.429 | 6.312 | 6.312 | 109,165 | -0.12(-1.93%) |
Feb 09, 2012 | 6.458 | 6.534 | 6.412 | 6.436 | 148,086 | -0.01(-0.18%) |
Feb 08, 2012 | 6.467 | 6.551 | 6.379 | 6.448 | 114,270 | -0.02(-0.37%) |
Feb 07, 2012 | 6.503 | 6.577 | 6.448 | 6.472 | 202,654 | -0.08(-1.20%) |
Feb 06, 2012 | 6.615 | 6.699 | 6.536 | 6.551 | 232,539 | -0.12(-1.82%) |
Feb 03, 2012 | 6.458 | 6.691 | 6.367 | 6.672 | 390,110 | +0.24(+3.71%) |
Feb 02, 2012 | 6.517 | 6.570 | 6.317 | 6.434 | 318,796 | -0.12(-1.78%) |
Feb 01, 2012 | 6.350 | 6.594 | 6.312 | 6.551 | 244,809 | +0.24(+3.78%) |
Jan 31, 2012 | 6.236 | 6.374 | 6.169 | 6.312 | 251,101 | +0.10(+1.61%) |
Jan 30, 2012 | 6.200 | 6.229 | 6.103 | 6.212 | 173,184 | -0.05(-0.72%) |
Jan 27, 2012 | 6.110 | 6.277 | 6.083 | 6.258 | 217,944 | +0.14(+2.34%) |
Jan 26, 2012 | 6.212 | 6.284 | 6.100 | 6.114 | 195,548 | -0.09(-1.42%) |
Jan 25, 2012 | 6.150 | 6.227 | 6.060 | 6.203 | 210,821 | +0.07(+1.13%) |
Jan 24, 2012 | 5.948 | 6.160 | 5.926 | 6.134 | 242,154 | +0.15(+2.55%) |
Jan 23, 2012 | 6.024 | 6.060 | 5.948 | 5.981 | 158,800 | -0.03(-0.52%) |
Jan 20, 2012 | 5.971 | 6.060 | 5.886 | 6.012 | 148,950 | +0.05(+0.88%) |
Jan 19, 2012 | 6.022 | 6.076 | 5.883 | 5.960 | 331,901 | -0.05(-0.75%) |
Jan 18, 2012 | 5.900 | 6.033 | 5.832 | 6.005 | 242,904 | +0.11(+1.94%) |
Jan 17, 2012 | 5.831 | 5.950 | 5.831 | 5.890 | 338,310 | +0.09(+1.52%) |
Jan 13, 2012 | 5.774 | 5.857 | 5.724 | 5.802 | 245,652 | -0.05(-0.77%) |
Jan 12, 2012 | 5.900 | 5.900 | 5.807 | 5.847 | 189,733 | -0.02(-0.28%) |
Jan 11, 2012 | 5.840 | 5.926 | 5.831 | 5.864 | 184,565 | +0.01(+0.16%) |
Jan 10, 2012 | 5.909 | 5.960 | 5.836 | 5.855 | 130,702 | +0.03(+0.45%) |
Jan 09, 2012 | 5.936 | 6.024 | 5.800 | 5.828 | 253,438 | -0.07(-1.17%) |
Jan 06, 2012 | 5.850 | 5.986 | 5.781 | 5.898 | 284,208 | +0.04(+0.65%) |
Jan 05, 2012 | 5.831 | 5.890 | 5.776 | 5.859 | 174,350 | +0.01(+0.24%) |
Jan 04, 2012 | 5.874 | 5.893 | 5.752 | 5.845 | 252,779 | +0.00(+0.08%) |
Dec 30, 2011 | 5.771 | 5.907 | 5.757 | 5.840 | 300,619 | +0.05(+0.91%) |
Dec 29, 2011 | 5.807 | 5.867 | 5.590 | 5.788 | 379,081 | +0.01(+0.17%) |
Dec 28, 2011 | 5.967 | 5.967 | 5.774 | 5.778 | 324,534 | -0.18(-3.08%) |
Dec 27, 2011 | 6.100 | 6.150 | 5.926 | 5.962 | 288,346 | -0.18(-2.90%) |
Dec 23, 2011 | 6.150 | 6.231 | 6.121 | 6.140 | 120,612 | +0.04(+0.66%) |
Dec 21, 2011 | 6.083 | 6.100 | 5.974 | 6.100 | 353,184 | +0.02(+0.27%) |
Dec 20, 2011 | 6.014 | 6.088 | 5.971 | 6.083 | 332,188 | +0.21(+3.65%) |
Dec 19, 2011 | 5.888 | 6.062 | 5.853 | 5.869 | 409,010 | +0.03(+0.53%) |
Dec 16, 2011 | 5.993 | 6.097 | 5.803 | 5.838 | 981,498 | -0.10(-1.76%) |
Dec 15, 2011 | 5.824 | 5.955 | 5.803 | 5.943 | 258,600 | +0.20(+3.48%) |
Dec 14, 2011 | 5.731 | 5.793 | 5.669 | 5.743 | 277,632 | -0.04(-0.66%) |
Dec 13, 2011 | 6.002 | 6.069 | 5.765 | 5.781 | 344,416 | -0.19(-3.19%) |
Dec 12, 2011 | 5.826 | 6.019 | 5.705 | 5.971 | 447,549 | +0.09(+1.50%) |
Dec 09, 2011 | 5.681 | 5.969 | 5.681 | 5.883 | 265,004 | +0.21(+3.73%) |
Dec 08, 2011 | 5.822 | 5.848 | 5.655 | 5.672 | 373,902 | -0.20(-3.48%) |
Dec 07, 2011 | 5.831 | 5.945 | 5.717 | 5.876 | 342,465 | -0.01(-0.12%) |
Dec 06, 2011 | 5.948 | 5.988 | 5.841 | 5.883 | 369,318 | -0.05(-0.88%) |
Dec 05, 2011 | 5.767 | 5.981 | 5.767 | 5.936 | 545,240 | +0.21(+3.61%) |
Dec 02, 2011 | 5.529 | 5.748 | 5.497 | 5.729 | 389,536 | +0.08(+1.43%) |