Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.050 | 6.058 | 5.938 | 5.939 | 845,016 | -0.08(-1.38%) |
Feb 28, 2012 | 6.093 | 6.093 | 5.995 | 6.022 | 308,442 | -0.06(-0.98%) |
Feb 27, 2012 | 6.018 | 6.086 | 6.018 | 6.082 | 511,727 | +0.02(+0.39%) |
Feb 24, 2012 | 6.038 | 6.074 | 6.018 | 6.058 | 134,230 | +0.02(+0.26%) |
Feb 23, 2012 | 6.018 | 6.058 | 6.018 | 6.042 | 91,324 | +0.02(+0.33%) |
Feb 22, 2012 | 6.022 | 6.058 | 6.018 | 6.022 | 162,800 | -0.01(-0.13%) |
Feb 21, 2012 | 6.022 | 6.054 | 6.018 | 6.030 | 138,552 | +0.01(+0.13%) |
Feb 17, 2012 | 6.074 | 6.074 | 5.998 | 6.022 | 112,090 | -0.04(-0.59%) |
Feb 16, 2012 | 6.018 | 6.074 | 6.018 | 6.058 | 183,475 | +0.04(+0.59%) |
Feb 15, 2012 | 6.086 | 6.113 | 6.018 | 6.022 | 296,458 | -0.04(-0.65%) |
Feb 14, 2012 | 6.038 | 6.074 | 6.018 | 6.062 | 306,846 | +0.02(+0.39%) |
Feb 13, 2012 | 6.101 | 6.109 | 6.038 | 6.038 | 203,264 | +0.00(+0.00%) |
Feb 10, 2012 | 6.038 | 6.070 | 6.022 | 6.038 | 283,196 | -0.01(-0.20%) |
Feb 09, 2012 | 6.093 | 6.093 | 6.038 | 6.050 | 91,827 | -0.00(-0.07%) |
Feb 08, 2012 | 6.086 | 6.086 | 6.038 | 6.054 | 183,559 | +0.00(+0.07%) |
Feb 07, 2012 | 6.038 | 6.117 | 6.038 | 6.050 | 557,673 | -0.03(-0.46%) |
Feb 06, 2012 | 6.050 | 6.082 | 6.018 | 6.078 | 650,109 | +0.03(+0.46%) |
Feb 03, 2012 | 6.109 | 6.109 | 6.038 | 6.050 | 1,302,647 | +0.00(+0.00%) |
Feb 02, 2012 | 6.054 | 6.074 | 6.038 | 6.050 | 474,185 | -0.02(-0.26%) |
Feb 01, 2012 | 6.058 | 6.082 | 6.038 | 6.066 | 781,451 | +0.02(+0.26%) |
Jan 31, 2012 | 6.078 | 6.105 | 5.995 | 6.050 | 3,899,225 | -0.13(-2.18%) |
Jan 30, 2012 | 6.268 | 6.268 | 6.161 | 6.185 | 121,988 | -0.13(-2.07%) |
Jan 27, 2012 | 6.177 | 6.315 | 6.173 | 6.315 | 88,089 | +0.10(+1.53%) |
Jan 26, 2012 | 6.252 | 6.315 | 6.160 | 6.220 | 171,317 | -0.02(-0.38%) |
Jan 25, 2012 | 6.216 | 6.299 | 6.150 | 6.244 | 126,098 | +0.01(+0.13%) |
Jan 24, 2012 | 6.101 | 6.260 | 6.097 | 6.236 | 163,604 | +0.11(+1.81%) |
Jan 23, 2012 | 6.165 | 6.165 | 6.105 | 6.125 | 91,332 | -0.05(-0.77%) |
Jan 20, 2012 | 6.169 | 6.220 | 6.137 | 6.173 | 117,659 | +0.02(+0.26%) |
Jan 19, 2012 | 6.220 | 6.220 | 6.097 | 6.157 | 163,732 | -0.04(-0.58%) |
Jan 18, 2012 | 6.141 | 6.196 | 6.090 | 6.192 | 136,425 | +0.06(+1.03%) |
Jan 17, 2012 | 6.090 | 6.165 | 5.998 | 6.129 | 83,351 | +0.08(+1.38%) |
Jan 13, 2012 | 5.998 | 6.105 | 5.998 | 6.046 | 113,429 | -0.06(-0.97%) |
Jan 12, 2012 | 6.126 | 6.185 | 6.070 | 6.105 | 59,034 | +0.00(+0.06%) |
Jan 11, 2012 | 6.086 | 6.101 | 6.034 | 6.101 | 44,405 | -0.02(-0.32%) |
Jan 10, 2012 | 6.105 | 6.121 | 6.066 | 6.121 | 61,009 | +0.04(+0.72%) |
Jan 09, 2012 | 6.058 | 6.132 | 6.051 | 6.078 | 55,119 | +0.03(+0.46%) |
Jan 06, 2012 | 6.014 | 6.074 | 6.004 | 6.050 | 73,594 | +0.04(+0.59%) |
Jan 05, 2012 | 6.006 | 6.070 | 5.983 | 6.014 | 116,854 | -0.02(-0.26%) |
Jan 04, 2012 | 6.093 | 6.097 | 6.026 | 6.030 | 89,988 | -0.11(-1.74%) |
Dec 30, 2011 | 6.196 | 6.260 | 6.113 | 6.137 | 78,638 | -0.09(-1.46%) |
Dec 29, 2011 | 6.252 | 6.272 | 6.189 | 6.228 | 71,700 | +0.02(+0.25%) |
Dec 28, 2011 | 6.284 | 6.284 | 6.189 | 6.212 | 51,348 | -0.07(-1.13%) |
Dec 27, 2011 | 6.189 | 6.287 | 6.165 | 6.284 | 32,590 | +0.06(+0.89%) |
Dec 23, 2011 | 6.232 | 6.280 | 6.208 | 6.228 | 28,752 | -0.06(-0.94%) |
Dec 21, 2011 | 6.315 | 6.315 | 6.228 | 6.287 | 100,985 | -0.02(-0.38%) |
Dec 20, 2011 | 6.169 | 6.315 | 6.086 | 6.311 | 130,298 | +0.23(+3.78%) |
Dec 19, 2011 | 6.145 | 6.224 | 6.042 | 6.082 | 88,220 | -0.01(-0.10%) |
Dec 16, 2011 | 6.228 | 6.315 | 6.058 | 6.088 | 118,604 | -0.09(-1.38%) |
Dec 15, 2011 | 6.090 | 6.236 | 6.018 | 6.173 | 117,854 | +0.04(+0.58%) |
Dec 14, 2011 | 5.943 | 6.165 | 5.943 | 6.137 | 127,368 | +0.14(+2.38%) |
Dec 13, 2011 | 6.058 | 6.125 | 5.963 | 5.995 | 70,877 | -0.02(-0.26%) |
Dec 12, 2011 | 5.943 | 6.082 | 5.939 | 6.010 | 144,361 | -0.11(-1.75%) |
Dec 09, 2011 | 6.311 | 6.311 | 5.971 | 6.117 | 100,227 | +0.15(+2.59%) |
Dec 08, 2011 | 6.097 | 6.113 | 5.947 | 5.963 | 85,079 | -0.22(-3.52%) |
Dec 07, 2011 | 6.093 | 6.236 | 6.022 | 6.181 | 58,966 | +0.01(+0.19%) |
Dec 06, 2011 | 6.074 | 6.204 | 6.074 | 6.169 | 45,274 | +0.08(+1.23%) |
Dec 05, 2011 | 6.311 | 6.315 | 5.939 | 6.093 | 169,589 | -0.16(-2.60%) |
Dec 02, 2011 | 6.315 | 6.315 | 6.200 | 6.256 | 56,870 | +0.01(+0.13%) |