Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.290 | 6.335 | 6.153 | 6.189 | 4,477,262 | -0.08(-1.23%) |
Feb 28, 2012 | 6.230 | 6.287 | 6.196 | 6.266 | 2,777,314 | +0.04(+0.58%) |
Feb 27, 2012 | 6.130 | 6.288 | 6.078 | 6.229 | 4,614,657 | +0.00(+0.06%) |
Feb 24, 2012 | 6.251 | 6.268 | 6.179 | 6.225 | 4,074,362 | +0.00(+0.04%) |
Feb 23, 2012 | 6.140 | 6.238 | 6.078 | 6.223 | 4,602,224 | +0.06(+1.04%) |
Feb 22, 2012 | 6.180 | 6.214 | 6.121 | 6.159 | 2,991,869 | -0.03(-0.56%) |
Feb 21, 2012 | 6.233 | 6.250 | 6.138 | 6.194 | 3,594,481 | +0.02(+0.33%) |
Feb 17, 2012 | 6.191 | 6.199 | 6.124 | 6.173 | 3,057,028 | +0.07(+1.06%) |
Feb 16, 2012 | 5.956 | 6.119 | 5.951 | 6.108 | 4,807,315 | +0.17(+2.85%) |
Feb 15, 2012 | 6.109 | 6.109 | 5.901 | 5.939 | 5,436,391 | -0.11(-1.87%) |
Feb 14, 2012 | 6.009 | 6.053 | 5.931 | 6.052 | 2,493,136 | +0.01(+0.13%) |
Feb 13, 2012 | 6.056 | 6.067 | 5.975 | 6.044 | 3,049,796 | +0.10(+1.72%) |
Feb 10, 2012 | 5.926 | 5.943 | 5.864 | 5.942 | 3,648,246 | -0.13(-2.15%) |
Feb 09, 2012 | 6.101 | 6.119 | 6.009 | 6.073 | 2,921,865 | +0.01(+0.24%) |
Feb 08, 2012 | 6.050 | 6.072 | 5.966 | 6.058 | 2,414,251 | +0.02(+0.37%) |
Feb 07, 2012 | 5.956 | 6.066 | 5.902 | 6.036 | 3,877,568 | +0.06(+0.96%) |
Feb 06, 2012 | 5.943 | 5.987 | 5.922 | 5.979 | 1,789,209 | -0.03(-0.57%) |
Feb 03, 2012 | 5.974 | 6.030 | 5.942 | 6.013 | 3,869,119 | +0.21(+3.58%) |
Feb 02, 2012 | 5.837 | 5.846 | 5.757 | 5.805 | 2,699,140 | -0.01(-0.14%) |
Feb 01, 2012 | 5.833 | 5.906 | 5.798 | 5.814 | 2,953,784 | +0.11(+1.94%) |
Jan 31, 2012 | 5.811 | 5.817 | 5.606 | 5.703 | 3,360,160 | -0.02(-0.37%) |
Jan 30, 2012 | 5.609 | 5.725 | 5.554 | 5.724 | 3,078,772 | -0.03(-0.46%) |
Jan 27, 2012 | 5.758 | 5.794 | 5.695 | 5.751 | 4,744,517 | -0.08(-1.45%) |
Jan 26, 2012 | 5.947 | 5.978 | 5.784 | 5.835 | 5,005,530 | -0.02(-0.40%) |
Jan 25, 2012 | 5.700 | 5.897 | 5.626 | 5.859 | 4,152,892 | +0.10(+1.71%) |
Jan 24, 2012 | 5.711 | 5.769 | 5.677 | 5.760 | 5,550,798 | -0.05(-0.79%) |
Jan 23, 2012 | 5.814 | 5.877 | 5.745 | 5.806 | 2,547,815 | -0.02(-0.28%) |
Jan 20, 2012 | 5.699 | 5.822 | 5.691 | 5.822 | 2,037,942 | +0.13(+2.23%) |
Jan 19, 2012 | 5.671 | 5.696 | 5.615 | 5.695 | 2,420,898 | +0.07(+1.28%) |
Jan 18, 2012 | 5.479 | 5.630 | 5.463 | 5.624 | 2,440,360 | +0.13(+2.45%) |
Jan 17, 2012 | 5.548 | 5.608 | 5.472 | 5.489 | 2,664,277 | +0.07(+1.29%) |
Jan 13, 2012 | 5.371 | 5.419 | 5.270 | 5.419 | 4,087,125 | -0.06(-1.02%) |
Jan 12, 2012 | 5.475 | 5.498 | 5.367 | 5.475 | 3,348,717 | +0.03(+0.46%) |
Jan 11, 2012 | 5.421 | 5.468 | 5.384 | 5.449 | 2,754,859 | -0.01(-0.22%) |
Jan 10, 2012 | 5.530 | 5.539 | 5.452 | 5.461 | 2,031,015 | +0.09(+1.62%) |
Jan 09, 2012 | 5.379 | 5.393 | 5.299 | 5.374 | 2,227,454 | +0.03(+0.60%) |
Jan 06, 2012 | 5.423 | 5.423 | 5.300 | 5.342 | 3,317,812 | -0.06(-1.17%) |
Jan 05, 2012 | 5.339 | 5.429 | 5.235 | 5.405 | 3,377,058 | -0.00(-0.03%) |
Jan 04, 2012 | 5.328 | 5.419 | 5.300 | 5.407 | 1,781,268 | +0.27(+5.27%) |
Dec 30, 2011 | 5.213 | 5.228 | 5.136 | 5.136 | 3,223,754 | -0.09(-1.77%) |
Dec 29, 2011 | 5.098 | 5.243 | 5.094 | 5.228 | 3,302,132 | +0.15(+3.04%) |
Dec 28, 2011 | 5.252 | 5.256 | 5.053 | 5.074 | 3,269,274 | -0.17(-3.26%) |
Dec 27, 2011 | 5.236 | 5.294 | 5.219 | 5.245 | 4,651,524 | -0.00(-0.03%) |
Dec 23, 2011 | 5.135 | 5.252 | 5.103 | 5.247 | 1,972,505 | +0.24(+4.71%) |
Dec 21, 2011 | 5.010 | 5.023 | 4.878 | 5.011 | 4,470,563 | +0.01(+0.13%) |
Dec 20, 2011 | 4.818 | 5.023 | 4.812 | 5.005 | 5,803,539 | +0.39(+8.50%) |
Dec 19, 2011 | 4.766 | 4.804 | 4.577 | 4.612 | 3,120,004 | -0.11(-2.34%) |
Dec 16, 2011 | 4.828 | 4.853 | 4.675 | 4.723 | 4,321,090 | -0.02(-0.36%) |
Dec 15, 2011 | 4.835 | 4.848 | 4.713 | 4.740 | 3,764,480 | +0.06(+1.26%) |
Dec 14, 2011 | 4.772 | 4.824 | 4.643 | 4.681 | 4,935,881 | -0.15(-3.10%) |
Dec 13, 2011 | 5.005 | 5.070 | 4.775 | 4.831 | 5,522,634 | -0.09(-1.79%) |
Dec 12, 2011 | 5.005 | 5.005 | 4.813 | 4.919 | 4,583,068 | -0.19(-3.80%) |
Dec 09, 2011 | 4.947 | 5.146 | 4.946 | 5.113 | 4,862,629 | +0.22(+4.60%) |
Dec 08, 2011 | 5.094 | 5.114 | 4.850 | 4.889 | 4,059,164 | -0.25(-4.94%) |
Dec 07, 2011 | 5.038 | 5.218 | 4.977 | 5.142 | 3,641,548 | +0.06(+1.28%) |
Dec 06, 2011 | 5.028 | 5.159 | 4.988 | 5.077 | 3,111,326 | +0.06(+1.16%) |
Dec 05, 2011 | 5.124 | 5.126 | 4.930 | 5.019 | 3,380,535 | +0.10(+2.11%) |
Dec 02, 2011 | 5.063 | 5.072 | 4.905 | 4.916 | 3,712,846 | +0.00(+0.01%) |