Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.760 | 6.890 | 6.590 | 6.590 | 2,482,839 | -0.12(-1.79%) |
Feb 28, 2012 | 6.600 | 6.820 | 6.600 | 6.710 | 1,431,111 | +0.14(+2.13%) |
Feb 27, 2012 | 6.540 | 6.720 | 6.440 | 6.570 | 1,016,700 | +0.00(+0.00%) |
Feb 24, 2012 | 6.770 | 6.790 | 6.550 | 6.570 | 1,168,934 | -0.06(-0.90%) |
Feb 23, 2012 | 6.560 | 6.690 | 6.470 | 6.630 | 843,642 | +0.08(+1.22%) |
Feb 22, 2012 | 6.540 | 6.620 | 6.490 | 6.550 | 987,189 | +0.01(+0.15%) |
Feb 21, 2012 | 6.680 | 6.750 | 6.510 | 6.540 | 1,053,091 | -0.12(-1.80%) |
Feb 17, 2012 | 6.820 | 6.820 | 6.640 | 6.660 | 743,231 | -0.11(-1.62%) |
Feb 16, 2012 | 6.690 | 6.820 | 6.630 | 6.770 | 1,169,976 | +0.10(+1.50%) |
Feb 15, 2012 | 6.790 | 6.840 | 6.630 | 6.670 | 1,149,915 | -0.06(-0.89%) |
Feb 14, 2012 | 6.750 | 6.780 | 6.580 | 6.730 | 936,674 | -0.04(-0.59%) |
Feb 13, 2012 | 6.870 | 6.890 | 6.700 | 6.770 | 831,376 | -0.04(-0.59%) |
Feb 10, 2012 | 6.870 | 6.920 | 6.760 | 6.810 | 866,798 | -0.13(-1.87%) |
Feb 09, 2012 | 7.020 | 7.050 | 6.939 | 6.940 | 579,396 | -0.08(-1.14%) |
Feb 08, 2012 | 6.850 | 7.040 | 6.820 | 7.020 | 1,044,033 | +0.17(+2.48%) |
Feb 07, 2012 | 6.850 | 6.930 | 6.810 | 6.850 | 798,482 | -0.03(-0.44%) |
Feb 06, 2012 | 6.900 | 7.020 | 6.875 | 6.880 | 1,107,534 | -0.13(-1.85%) |
Feb 03, 2012 | 7.000 | 7.010 | 6.900 | 7.010 | 2,415,955 | +0.12(+1.74%) |
Feb 02, 2012 | 6.790 | 6.950 | 6.790 | 6.890 | 1,194,037 | -0.09(-1.29%) |
Feb 01, 2012 | 6.830 | 7.010 | 6.720 | 6.980 | 2,822,031 | +0.18(+2.65%) |
Jan 31, 2012 | 6.890 | 6.915 | 6.660 | 6.800 | 2,179,029 | -0.05(-0.73%) |
Jan 30, 2012 | 6.780 | 6.900 | 6.660 | 6.850 | 2,019,773 | +0.00(+0.00%) |
Jan 27, 2012 | 6.800 | 7.100 | 6.750 | 6.850 | 5,089,369 | +0.21(+3.16%) |
Jan 26, 2012 | 6.700 | 6.760 | 6.570 | 6.640 | 2,357,627 | -0.04(-0.60%) |
Jan 25, 2012 | 6.660 | 6.760 | 6.620 | 6.680 | 1,294,477 | +0.00(+0.00%) |
Jan 24, 2012 | 6.710 | 6.808 | 6.680 | 6.680 | 1,109,759 | -0.06(-0.89%) |
Jan 23, 2012 | 6.750 | 6.830 | 6.690 | 6.740 | 1,081,104 | -0.03(-0.44%) |
Jan 20, 2012 | 6.670 | 6.880 | 6.631 | 6.770 | 1,876,561 | +0.08(+1.20%) |
Jan 19, 2012 | 6.870 | 7.120 | 6.690 | 6.690 | 3,122,867 | -0.16(-2.34%) |
Jan 18, 2012 | 6.540 | 6.945 | 6.540 | 6.850 | 2,702,749 | +0.31(+4.74%) |
Jan 17, 2012 | 6.500 | 6.610 | 6.490 | 6.540 | 1,053,494 | +0.12(+1.87%) |
Jan 13, 2012 | 6.430 | 6.640 | 6.390 | 6.420 | 2,345,005 | -0.06(-0.93%) |
Jan 12, 2012 | 6.200 | 6.680 | 6.200 | 6.480 | 5,515,037 | +0.32(+5.19%) |
Jan 11, 2012 | 6.040 | 6.230 | 6.030 | 6.160 | 1,425,225 | +0.09(+1.48%) |
Jan 10, 2012 | 6.160 | 6.200 | 6.020 | 6.070 | 1,027,939 | -0.09(-1.46%) |
Jan 09, 2012 | 6.080 | 6.230 | 5.990 | 6.160 | 969,512 | +0.07(+1.15%) |
Jan 06, 2012 | 6.080 | 6.170 | 6.040 | 6.090 | 1,723,323 | +0.02(+0.33%) |
Jan 05, 2012 | 5.970 | 6.110 | 5.920 | 6.070 | 1,065,940 | +0.05(+0.83%) |
Jan 04, 2012 | 6.100 | 6.140 | 6.020 | 6.020 | 651,156 | +0.08(+1.35%) |
Dec 30, 2011 | 5.980 | 6.010 | 5.890 | 5.940 | 1,547,201 | -0.04(-0.67%) |
Dec 29, 2011 | 5.880 | 6.010 | 5.790 | 5.980 | 585,695 | +0.14(+2.40%) |
Dec 28, 2011 | 6.060 | 6.067 | 5.830 | 5.840 | 676,489 | -0.24(-3.95%) |
Dec 27, 2011 | 6.030 | 6.160 | 5.975 | 6.080 | 583,095 | +0.04(+0.66%) |
Dec 23, 2011 | 6.070 | 6.080 | 5.920 | 6.040 | 259,083 | +0.21(+3.60%) |
Dec 21, 2011 | 5.870 | 5.890 | 5.600 | 5.830 | 1,063,023 | -0.14(-2.35%) |
Dec 20, 2011 | 5.780 | 6.000 | 5.780 | 5.970 | 1,540,208 | +0.33(+5.85%) |
Dec 19, 2011 | 5.810 | 5.945 | 5.620 | 5.640 | 1,060,224 | -0.17(-2.93%) |
Dec 16, 2011 | 5.810 | 5.990 | 5.760 | 5.810 | 1,194,497 | +0.08(+1.40%) |
Dec 15, 2011 | 5.900 | 5.930 | 5.680 | 5.730 | 662,360 | -0.07(-1.21%) |
Dec 14, 2011 | 5.850 | 5.950 | 5.650 | 5.800 | 1,221,925 | -0.13(-2.19%) |
Dec 13, 2011 | 6.260 | 6.290 | 5.890 | 5.930 | 1,963,108 | -0.30(-4.82%) |
Dec 12, 2011 | 6.250 | 6.280 | 6.100 | 6.230 | 1,636,873 | -0.11(-1.74%) |
Dec 09, 2011 | 6.280 | 6.470 | 6.230 | 6.340 | 3,240,250 | -0.25(-3.79%) |
Dec 08, 2011 | 6.880 | 6.980 | 6.570 | 6.590 | 1,227,250 | -0.41(-5.86%) |
Dec 07, 2011 | 6.830 | 7.040 | 6.700 | 7.000 | 1,198,896 | +0.14(+2.04%) |
Dec 06, 2011 | 6.950 | 6.960 | 6.830 | 6.860 | 694,146 | -0.10(-1.44%) |
Dec 05, 2011 | 7.170 | 7.170 | 6.880 | 6.960 | 1,151,736 | -0.07(-1.00%) |
Dec 02, 2011 | 7.010 | 7.175 | 6.970 | 7.030 | 2,354,600 | +0.06(+0.86%) |