Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.497 | 5.566 | 5.269 | 5.269 | 166,909 | -0.20(-3.60%) |
Feb 28, 2012 | 5.573 | 5.643 | 5.459 | 5.465 | 68,812 | -0.09(-1.60%) |
Feb 27, 2012 | 5.516 | 5.643 | 5.414 | 5.554 | 42,408 | +0.01(+0.23%) |
Feb 24, 2012 | 5.706 | 5.706 | 5.528 | 5.541 | 51,440 | -0.16(-2.78%) |
Feb 23, 2012 | 5.490 | 5.706 | 5.370 | 5.700 | 67,405 | +0.24(+4.41%) |
Feb 22, 2012 | 5.452 | 5.617 | 5.446 | 5.459 | 119,421 | +0.01(+0.23%) |
Feb 21, 2012 | 5.566 | 5.624 | 5.414 | 5.446 | 101,945 | -0.12(-2.16%) |
Feb 17, 2012 | 5.687 | 5.687 | 5.510 | 5.566 | 163,137 | -0.09(-1.57%) |
Feb 16, 2012 | 5.269 | 5.681 | 5.256 | 5.655 | 201,969 | +0.37(+7.08%) |
Feb 15, 2012 | 5.414 | 5.497 | 5.269 | 5.281 | 96,531 | -0.12(-2.23%) |
Feb 14, 2012 | 5.674 | 5.687 | 5.338 | 5.402 | 228,035 | -0.31(-5.44%) |
Feb 13, 2012 | 5.655 | 5.719 | 5.579 | 5.712 | 113,416 | +0.10(+1.81%) |
Feb 10, 2012 | 5.547 | 5.662 | 5.516 | 5.611 | 125,560 | -0.03(-0.56%) |
Feb 09, 2012 | 5.636 | 5.668 | 5.516 | 5.643 | 92,831 | +0.03(+0.56%) |
Feb 08, 2012 | 5.421 | 5.617 | 5.421 | 5.611 | 150,009 | +0.08(+1.37%) |
Feb 07, 2012 | 5.635 | 5.654 | 5.510 | 5.535 | 186,612 | -0.12(-2.11%) |
Feb 06, 2012 | 5.729 | 5.742 | 5.610 | 5.654 | 111,349 | -0.11(-1.96%) |
Feb 03, 2012 | 5.754 | 5.817 | 5.667 | 5.767 | 121,581 | +0.11(+2.00%) |
Feb 02, 2012 | 5.855 | 5.855 | 5.591 | 5.654 | 200,068 | -0.16(-2.80%) |
Feb 01, 2012 | 5.660 | 5.861 | 5.567 | 5.817 | 142,873 | +0.19(+3.34%) |
Jan 31, 2012 | 5.616 | 5.692 | 5.516 | 5.629 | 94,601 | +0.06(+1.01%) |
Jan 30, 2012 | 5.641 | 5.648 | 5.560 | 5.572 | 91,114 | -0.12(-2.09%) |
Jan 27, 2012 | 5.554 | 5.754 | 5.554 | 5.692 | 103,078 | +0.14(+2.60%) |
Jan 26, 2012 | 5.723 | 5.723 | 5.535 | 5.547 | 202,377 | -0.16(-2.75%) |
Jan 25, 2012 | 5.742 | 5.786 | 5.660 | 5.704 | 134,433 | -0.04(-0.76%) |
Jan 24, 2012 | 5.729 | 5.805 | 5.723 | 5.748 | 111,217 | -0.01(-0.11%) |
Jan 23, 2012 | 5.874 | 5.896 | 5.711 | 5.754 | 155,709 | -0.14(-2.34%) |
Jan 20, 2012 | 5.930 | 5.987 | 5.842 | 5.893 | 98,993 | -0.06(-1.05%) |
Jan 19, 2012 | 5.930 | 6.056 | 5.899 | 5.955 | 151,822 | +0.03(+0.53%) |
Jan 18, 2012 | 5.993 | 6.013 | 5.849 | 5.924 | 223,597 | -0.08(-1.26%) |
Jan 17, 2012 | 6.087 | 6.087 | 5.936 | 5.999 | 228,171 | -0.04(-0.73%) |
Jan 13, 2012 | 6.093 | 6.112 | 5.930 | 6.043 | 200,448 | -0.11(-1.73%) |
Jan 12, 2012 | 6.112 | 6.175 | 6.031 | 6.150 | 201,933 | +0.03(+0.41%) |
Jan 11, 2012 | 6.118 | 6.131 | 6.012 | 6.125 | 148,769 | -0.03(-0.41%) |
Jan 10, 2012 | 6.024 | 6.156 | 5.842 | 6.150 | 238,808 | +0.21(+3.59%) |
Jan 09, 2012 | 6.118 | 6.137 | 5.861 | 5.936 | 228,528 | -0.15(-2.47%) |
Jan 06, 2012 | 6.024 | 6.131 | 5.968 | 6.087 | 115,782 | +0.04(+0.73%) |
Jan 05, 2012 | 6.005 | 6.112 | 5.930 | 6.043 | 112,291 | -0.01(-0.21%) |
Jan 04, 2012 | 5.980 | 6.118 | 5.886 | 6.056 | 167,627 | +0.13(+2.12%) |
Dec 30, 2011 | 5.849 | 5.980 | 5.798 | 5.930 | 162,805 | +0.07(+1.18%) |
Dec 29, 2011 | 5.874 | 6.024 | 5.786 | 5.861 | 245,437 | -0.01(-0.11%) |
Dec 28, 2011 | 5.924 | 5.962 | 5.842 | 5.867 | 219,550 | -0.04(-0.74%) |
Dec 27, 2011 | 5.867 | 5.974 | 5.798 | 5.911 | 293,594 | +0.03(+0.43%) |
Dec 23, 2011 | 5.830 | 5.893 | 5.763 | 5.886 | 101,998 | +0.04(+0.75%) |
Dec 21, 2011 | 5.893 | 5.893 | 5.641 | 5.842 | 217,857 | -0.03(-0.53%) |
Dec 20, 2011 | 5.761 | 5.899 | 5.679 | 5.874 | 242,458 | +0.20(+3.54%) |
Dec 19, 2011 | 5.711 | 5.711 | 5.591 | 5.673 | 268,186 | -0.03(-0.55%) |
Dec 16, 2011 | 5.629 | 5.711 | 5.535 | 5.704 | 380,854 | +0.12(+2.13%) |
Dec 15, 2011 | 5.585 | 5.623 | 5.497 | 5.585 | 78,861 | +0.06(+1.14%) |
Dec 14, 2011 | 5.434 | 5.572 | 5.353 | 5.522 | 197,402 | +0.06(+1.15%) |
Dec 13, 2011 | 5.591 | 5.629 | 5.434 | 5.460 | 169,356 | -0.09(-1.58%) |
Dec 12, 2011 | 5.503 | 5.566 | 5.453 | 5.547 | 107,553 | -0.06(-1.01%) |
Dec 09, 2011 | 5.485 | 5.648 | 5.466 | 5.604 | 177,893 | +0.14(+2.53%) |
Dec 08, 2011 | 5.516 | 5.679 | 5.422 | 5.466 | 193,087 | -0.12(-2.13%) |
Dec 07, 2011 | 5.547 | 5.711 | 5.472 | 5.585 | 140,916 | -0.02(-0.34%) |
Dec 06, 2011 | 5.585 | 5.648 | 5.497 | 5.604 | 119,278 | +0.03(+0.45%) |
Dec 05, 2011 | 5.641 | 5.711 | 5.486 | 5.579 | 202,409 | -0.01(-0.22%) |
Dec 02, 2011 | 5.604 | 5.616 | 5.234 | 5.591 | 155,635 | +0.39(+7.48%) |