Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.086 | 6.238 | 6.025 | 6.130 | 1,721,552 | +0.04(+0.71%) |
Feb 28, 2012 | 6.043 | 6.521 | 5.999 | 6.086 | 1,679,356 | +0.03(+0.57%) |
Feb 27, 2012 | 5.965 | 6.060 | 5.808 | 6.051 | 845,325 | -0.01(-0.14%) |
Feb 24, 2012 | 6.078 | 6.086 | 5.886 | 6.060 | 705,770 | -0.03(-0.57%) |
Feb 23, 2012 | 5.817 | 6.095 | 5.791 | 6.095 | 406,844 | +0.28(+4.78%) |
Feb 22, 2012 | 6.017 | 6.078 | 5.799 | 5.817 | 538,222 | -0.23(-3.74%) |
Feb 21, 2012 | 6.034 | 6.173 | 5.999 | 6.043 | 496,650 | +0.02(+0.29%) |
Feb 17, 2012 | 6.173 | 6.199 | 5.973 | 6.025 | 495,017 | -0.09(-1.42%) |
Feb 16, 2012 | 6.060 | 6.121 | 5.982 | 6.112 | 363,441 | +0.03(+0.57%) |
Feb 15, 2012 | 6.147 | 6.147 | 5.956 | 6.078 | 604,027 | -0.02(-0.29%) |
Feb 14, 2012 | 6.269 | 6.286 | 6.060 | 6.095 | 343,909 | -0.22(-3.44%) |
Feb 13, 2012 | 6.173 | 6.364 | 6.147 | 6.312 | 534,592 | +0.26(+4.31%) |
Feb 10, 2012 | 6.243 | 6.304 | 5.991 | 6.051 | 1,186,386 | -0.30(-4.79%) |
Feb 09, 2012 | 6.217 | 6.434 | 6.217 | 6.356 | 495,447 | -0.09(-1.35%) |
Feb 08, 2012 | 6.460 | 6.521 | 6.304 | 6.443 | 379,686 | -0.03(-0.40%) |
Feb 07, 2012 | 6.486 | 6.521 | 6.425 | 6.469 | 998,083 | -0.02(-0.27%) |
Feb 06, 2012 | 6.417 | 6.547 | 6.382 | 6.486 | 724,755 | +0.03(+0.40%) |
Feb 03, 2012 | 6.251 | 6.521 | 6.165 | 6.460 | 2,426,005 | +0.31(+5.09%) |
Feb 02, 2012 | 6.095 | 6.173 | 6.025 | 6.147 | 1,109,524 | +0.07(+1.14%) |
Feb 01, 2012 | 6.182 | 6.182 | 6.043 | 6.078 | 1,813,948 | +0.01(+0.14%) |
Jan 31, 2012 | 6.199 | 6.217 | 6.025 | 6.069 | 564,569 | -0.04(-0.71%) |
Jan 30, 2012 | 6.217 | 6.330 | 6.086 | 6.112 | 614,464 | -0.20(-3.17%) |
Jan 27, 2012 | 6.791 | 6.791 | 6.086 | 6.312 | 844,304 | +0.07(+1.11%) |
Jan 26, 2012 | 6.243 | 6.347 | 6.156 | 6.243 | 581,933 | +0.04(+0.70%) |
Jan 25, 2012 | 6.121 | 6.234 | 6.104 | 6.199 | 577,703 | +0.04(+0.71%) |
Jan 24, 2012 | 6.138 | 6.182 | 5.999 | 6.156 | 1,063,886 | +0.01(+0.14%) |
Jan 23, 2012 | 6.121 | 6.260 | 6.121 | 6.147 | 825,917 | +0.02(+0.28%) |
Jan 20, 2012 | 5.999 | 6.173 | 5.999 | 6.130 | 739,356 | +0.11(+1.88%) |
Jan 19, 2012 | 6.025 | 6.086 | 5.982 | 6.017 | 1,793,975 | -0.01(-0.14%) |
Jan 18, 2012 | 5.991 | 6.051 | 5.930 | 6.025 | 2,005,898 | +0.03(+0.58%) |
Jan 17, 2012 | 5.938 | 6.112 | 5.886 | 5.991 | 1,231,781 | +0.13(+2.23%) |
Jan 13, 2012 | 5.738 | 5.912 | 5.669 | 5.860 | 695,133 | -0.01(-0.15%) |
Jan 12, 2012 | 5.634 | 5.886 | 5.565 | 5.869 | 1,368,271 | +0.23(+4.17%) |
Jan 11, 2012 | 5.434 | 5.704 | 5.365 | 5.634 | 602,862 | +0.17(+3.02%) |
Jan 10, 2012 | 5.521 | 5.582 | 5.417 | 5.469 | 1,009,661 | +0.03(+0.64%) |
Jan 09, 2012 | 5.130 | 5.460 | 5.008 | 5.434 | 1,191,935 | +0.29(+5.57%) |
Jan 06, 2012 | 4.956 | 5.156 | 4.956 | 5.147 | 768,986 | +0.21(+4.23%) |
Jan 05, 2012 | 4.834 | 4.973 | 4.730 | 4.939 | 521,216 | +0.05(+1.07%) |
Jan 04, 2012 | 4.991 | 5.060 | 4.721 | 4.886 | 3,662,385 | +0.29(+6.24%) |
Dec 30, 2011 | 4.695 | 4.695 | 4.599 | 4.599 | 750,901 | -0.10(-2.04%) |
Dec 29, 2011 | 4.739 | 4.782 | 4.695 | 4.695 | 569,891 | -0.03(-0.74%) |
Dec 28, 2011 | 4.860 | 4.869 | 4.713 | 4.730 | 490,160 | -0.13(-2.68%) |
Dec 27, 2011 | 4.852 | 4.904 | 4.791 | 4.860 | 346,698 | -0.02(-0.36%) |
Dec 23, 2011 | 4.817 | 4.965 | 4.747 | 4.878 | 333,551 | +0.03(+0.72%) |
Dec 21, 2011 | 4.799 | 4.869 | 4.747 | 4.843 | 471,432 | -0.01(-0.18%) |
Dec 20, 2011 | 4.617 | 4.852 | 4.599 | 4.852 | 960,810 | +0.33(+7.31%) |
Dec 19, 2011 | 4.860 | 4.869 | 4.504 | 4.521 | 790,489 | -0.31(-6.47%) |
Dec 16, 2011 | 4.713 | 4.860 | 4.599 | 4.834 | 2,170,640 | +0.17(+3.73%) |
Dec 15, 2011 | 4.643 | 4.713 | 4.513 | 4.660 | 819,951 | +0.11(+2.49%) |
Dec 14, 2011 | 4.652 | 4.730 | 4.495 | 4.547 | 1,073,729 | -0.17(-3.51%) |
Dec 13, 2011 | 4.982 | 5.052 | 4.602 | 4.713 | 1,375,576 | -0.21(-4.24%) |
Dec 12, 2011 | 5.017 | 5.068 | 4.878 | 4.921 | 903,891 | -0.22(-4.23%) |
Dec 09, 2011 | 5.034 | 5.165 | 4.965 | 5.139 | 720,668 | +0.10(+2.07%) |
Dec 08, 2011 | 5.304 | 5.304 | 4.991 | 5.034 | 1,101,526 | -0.34(-6.31%) |
Dec 07, 2011 | 5.425 | 5.434 | 5.269 | 5.373 | 685,877 | -0.11(-2.06%) |
Dec 06, 2011 | 5.408 | 5.738 | 5.399 | 5.486 | 1,590,118 | +0.08(+1.45%) |
Dec 05, 2011 | 4.730 | 5.512 | 4.704 | 5.408 | 2,515,921 | +0.77(+16.70%) |
Dec 02, 2011 | 4.860 | 5.034 | 4.608 | 4.634 | 1,100,686 | -0.13(-2.74%) |