Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.370 | 6.448 | 6.243 | 6.291 | 11,712,889 | -0.02(-0.29%) |
Feb 28, 2012 | 6.261 | 6.321 | 6.224 | 6.309 | 9,086,609 | +0.06(+1.02%) |
Feb 27, 2012 | 6.216 | 6.258 | 6.167 | 6.246 | 6,207,112 | -0.04(-0.67%) |
Feb 24, 2012 | 6.270 | 6.324 | 6.246 | 6.288 | 5,971,053 | +0.06(+0.97%) |
Feb 23, 2012 | 6.258 | 6.300 | 6.179 | 6.228 | 8,735,087 | -0.01(-0.19%) |
Feb 22, 2012 | 6.336 | 6.396 | 6.228 | 6.240 | 8,199,490 | -0.04(-0.67%) |
Feb 21, 2012 | 6.276 | 6.408 | 6.228 | 6.282 | 11,276,524 | +0.05(+0.77%) |
Feb 17, 2012 | 6.228 | 6.276 | 6.149 | 6.234 | 13,043,113 | +0.10(+1.57%) |
Feb 16, 2012 | 6.017 | 6.137 | 5.969 | 6.137 | 18,492,274 | +0.14(+2.41%) |
Feb 15, 2012 | 6.155 | 6.173 | 5.975 | 5.993 | 14,738,983 | -0.14(-2.36%) |
Feb 14, 2012 | 6.228 | 6.234 | 6.065 | 6.137 | 17,471,710 | -0.15(-2.39%) |
Feb 13, 2012 | 6.330 | 6.372 | 6.191 | 6.288 | 13,956,840 | +0.05(+0.87%) |
Feb 10, 2012 | 6.282 | 6.354 | 6.155 | 6.234 | 20,284,256 | -0.23(-3.63%) |
Feb 09, 2012 | 6.414 | 6.493 | 6.366 | 6.468 | 19,322,030 | +0.04(+0.56%) |
Feb 08, 2012 | 6.444 | 6.493 | 6.369 | 6.432 | 17,142,738 | +0.02(+0.28%) |
Feb 07, 2012 | 6.408 | 6.456 | 6.330 | 6.414 | 12,854,770 | +0.01(+0.19%) |
Feb 06, 2012 | 6.318 | 6.408 | 6.312 | 6.402 | 12,229,110 | +0.01(+0.09%) |
Feb 03, 2012 | 6.288 | 6.444 | 6.216 | 6.396 | 24,127,872 | +0.21(+3.41%) |
Feb 02, 2012 | 6.101 | 6.264 | 6.101 | 6.185 | 23,701,580 | +0.07(+1.08%) |
Feb 01, 2012 | 5.896 | 6.203 | 5.860 | 6.119 | 43,927,456 | +0.40(+6.95%) |
Jan 31, 2012 | 5.848 | 5.860 | 5.691 | 5.722 | 14,167,664 | -0.05(-0.94%) |
Jan 30, 2012 | 5.740 | 5.818 | 5.649 | 5.776 | 16,031,888 | -0.04(-0.62%) |
Jan 27, 2012 | 5.836 | 5.902 | 5.788 | 5.812 | 17,452,666 | -0.02(-0.41%) |
Jan 26, 2012 | 5.878 | 5.932 | 5.782 | 5.836 | 16,148,475 | -0.04(-0.72%) |
Jan 25, 2012 | 5.752 | 5.951 | 5.673 | 5.878 | 12,243,155 | +0.14(+2.41%) |
Jan 24, 2012 | 5.583 | 5.743 | 5.535 | 5.740 | 11,918,100 | -0.02(-0.42%) |
Jan 23, 2012 | 5.740 | 5.782 | 5.679 | 5.764 | 13,910,370 | +0.03(+0.53%) |
Jan 20, 2012 | 5.728 | 5.792 | 5.679 | 5.734 | 11,399,502 | +0.01(+0.11%) |
Jan 19, 2012 | 5.722 | 5.758 | 5.595 | 5.728 | 21,364,306 | -0.07(-1.25%) |
Jan 18, 2012 | 5.655 | 5.806 | 5.631 | 5.800 | 14,111,560 | +0.07(+1.16%) |
Jan 17, 2012 | 5.704 | 5.752 | 5.637 | 5.734 | 17,895,888 | +0.25(+4.50%) |
Jan 13, 2012 | 5.547 | 5.553 | 5.414 | 5.487 | 15,253,591 | -0.17(-2.98%) |
Jan 12, 2012 | 5.553 | 5.679 | 5.487 | 5.655 | 12,684,552 | +0.11(+1.95%) |
Jan 11, 2012 | 5.541 | 5.577 | 5.493 | 5.547 | 12,572,843 | +0.13(+2.45%) |
Jan 10, 2012 | 5.414 | 5.481 | 5.381 | 5.414 | 20,281,998 | +0.25(+4.90%) |
Jan 09, 2012 | 5.192 | 5.252 | 5.143 | 5.162 | 13,489,409 | +0.05(+0.94%) |
Jan 06, 2012 | 5.137 | 5.192 | 5.059 | 5.113 | 16,292,572 | +0.07(+1.43%) |
Jan 05, 2012 | 5.095 | 5.137 | 4.969 | 5.041 | 13,310,281 | -0.03(-0.59%) |
Jan 04, 2012 | 4.915 | 5.149 | 4.915 | 5.071 | 9,933,728 | +0.37(+7.81%) |
Dec 30, 2011 | 4.662 | 4.704 | 4.662 | 4.704 | 4,725,174 | +0.04(+0.77%) |
Dec 29, 2011 | 4.638 | 4.680 | 4.571 | 4.668 | 8,004,505 | +0.08(+1.71%) |
Dec 28, 2011 | 4.752 | 4.770 | 4.577 | 4.589 | 6,736,883 | -0.19(-3.91%) |
Dec 27, 2011 | 4.758 | 4.813 | 4.758 | 4.776 | 7,783,166 | +0.07(+1.54%) |
Dec 23, 2011 | 4.746 | 4.770 | 4.668 | 4.704 | 8,958,558 | +0.14(+3.17%) |
Dec 21, 2011 | 4.559 | 4.577 | 4.475 | 4.559 | 8,480,099 | -0.01(-0.26%) |
Dec 20, 2011 | 4.439 | 4.589 | 4.439 | 4.571 | 10,553,951 | +0.26(+6.01%) |
Dec 19, 2011 | 4.445 | 4.451 | 4.282 | 4.312 | 9,266,435 | -0.13(-2.85%) |
Dec 16, 2011 | 4.511 | 4.565 | 4.403 | 4.439 | 19,744,634 | +0.00(+0.00%) |
Dec 15, 2011 | 4.559 | 4.583 | 4.433 | 4.439 | 9,541,755 | +0.01(+0.14%) |
Dec 14, 2011 | 4.427 | 4.541 | 4.385 | 4.433 | 11,215,219 | -0.03(-0.67%) |
Dec 13, 2011 | 4.601 | 4.656 | 4.421 | 4.463 | 16,872,558 | -0.04(-0.80%) |
Dec 12, 2011 | 4.565 | 4.613 | 4.475 | 4.499 | 12,581,825 | -0.23(-4.96%) |
Dec 09, 2011 | 4.650 | 4.740 | 4.619 | 4.734 | 14,440,323 | +0.14(+3.01%) |
Dec 08, 2011 | 4.758 | 4.776 | 4.583 | 4.595 | 19,778,558 | -0.25(-5.10%) |
Dec 07, 2011 | 4.836 | 4.927 | 4.776 | 4.842 | 13,877,729 | -0.04(-0.74%) |
Dec 06, 2011 | 4.812 | 4.939 | 4.758 | 4.878 | 9,118,995 | +0.02(+0.50%) |
Dec 05, 2011 | 4.794 | 4.884 | 4.764 | 4.854 | 9,330,347 | +0.19(+4.00%) |
Dec 02, 2011 | 4.716 | 4.758 | 4.613 | 4.668 | 9,162,001 | +0.01(+0.13%) |