Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.235 | 6.244 | 6.170 | 6.174 | 225,897 | -0.04(-0.59%) |
Feb 28, 2012 | 6.239 | 6.244 | 6.207 | 6.211 | 320,533 | -0.02(-0.26%) |
Feb 27, 2012 | 6.256 | 6.264 | 6.219 | 6.227 | 331,480 | -0.02(-0.26%) |
Feb 24, 2012 | 6.280 | 6.280 | 6.244 | 6.244 | 247,359 | -0.02(-0.26%) |
Feb 23, 2012 | 6.338 | 6.362 | 6.256 | 6.260 | 435,566 | -0.09(-1.35%) |
Feb 22, 2012 | 6.317 | 6.346 | 6.280 | 6.346 | 316,056 | +0.04(+0.71%) |
Feb 21, 2012 | 6.325 | 6.372 | 6.293 | 6.301 | 241,193 | -0.00(-0.00%) |
Feb 17, 2012 | 6.366 | 6.382 | 6.284 | 6.301 | 377,181 | -0.00(-0.03%) |
Feb 16, 2012 | 6.315 | 6.339 | 6.291 | 6.303 | 288,167 | +0.02(+0.39%) |
Feb 15, 2012 | 6.226 | 6.295 | 6.205 | 6.278 | 310,011 | +0.09(+1.51%) |
Feb 14, 2012 | 6.185 | 6.185 | 6.136 | 6.185 | 202,702 | +0.03(+0.46%) |
Feb 13, 2012 | 6.197 | 6.209 | 6.148 | 6.157 | 330,416 | -0.02(-0.33%) |
Feb 10, 2012 | 6.193 | 6.201 | 6.144 | 6.177 | 151,262 | -0.02(-0.26%) |
Feb 09, 2012 | 6.193 | 6.238 | 6.181 | 6.193 | 184,566 | -0.01(-0.13%) |
Feb 08, 2012 | 6.161 | 6.238 | 6.161 | 6.201 | 365,193 | +0.04(+0.59%) |
Feb 07, 2012 | 6.161 | 6.201 | 6.144 | 6.165 | 349,970 | +0.02(+0.26%) |
Feb 06, 2012 | 6.189 | 6.201 | 6.132 | 6.148 | 202,613 | -0.03(-0.53%) |
Feb 03, 2012 | 6.238 | 6.254 | 6.148 | 6.181 | 308,678 | -0.04(-0.72%) |
Feb 02, 2012 | 6.213 | 6.246 | 6.161 | 6.226 | 573,997 | +0.04(+0.72%) |
Feb 01, 2012 | 6.250 | 6.250 | 6.175 | 6.181 | 451,197 | -0.04(-0.72%) |
Jan 31, 2012 | 6.417 | 6.417 | 6.124 | 6.226 | 393,663 | +0.03(+0.46%) |
Jan 30, 2012 | 6.144 | 6.209 | 6.144 | 6.197 | 388,874 | -0.02(-0.33%) |
Jan 27, 2012 | 6.165 | 6.246 | 6.153 | 6.218 | 512,213 | +0.07(+1.19%) |
Jan 26, 2012 | 6.181 | 6.181 | 6.116 | 6.144 | 327,077 | -0.02(-0.39%) |
Jan 25, 2012 | 6.100 | 6.169 | 6.096 | 6.169 | 372,238 | +0.07(+1.20%) |
Jan 24, 2012 | 6.075 | 6.100 | 6.067 | 6.096 | 253,156 | +0.02(+0.40%) |
Jan 23, 2012 | 6.071 | 6.092 | 6.051 | 6.071 | 282,437 | +0.05(+0.81%) |
Jan 20, 2012 | 6.088 | 6.088 | 6.014 | 6.023 | 260,366 | -0.05(-0.87%) |
Jan 19, 2012 | 6.047 | 6.079 | 6.047 | 6.075 | 261,373 | +0.03(+0.54%) |
Jan 18, 2012 | 6.002 | 6.055 | 6.002 | 6.043 | 205,546 | +0.02(+0.27%) |
Jan 17, 2012 | 6.063 | 6.063 | 6.019 | 6.027 | 253,821 | +0.02(+0.34%) |
Jan 13, 2012 | 6.039 | 6.039 | 5.982 | 6.006 | 261,280 | -0.01(-0.14%) |
Jan 12, 2012 | 6.002 | 6.031 | 5.973 | 6.014 | 309,461 | +0.02(+0.27%) |
Jan 11, 2012 | 6.002 | 6.027 | 5.954 | 5.998 | 344,772 | -0.02(-0.27%) |
Jan 10, 2012 | 6.010 | 6.034 | 5.974 | 6.014 | 324,635 | +0.06(+1.02%) |
Jan 09, 2012 | 6.019 | 6.019 | 5.954 | 5.954 | 341,670 | -0.03(-0.54%) |
Jan 06, 2012 | 6.071 | 6.071 | 5.970 | 5.986 | 428,417 | +0.00(+0.07%) |
Jan 05, 2012 | 6.027 | 6.088 | 5.958 | 5.982 | 662,225 | -0.01(-0.20%) |
Jan 04, 2012 | 6.014 | 6.027 | 5.966 | 5.994 | 632,878 | +0.15(+2.64%) |
Dec 30, 2011 | 5.880 | 5.880 | 5.820 | 5.840 | 270,287 | -0.01(-0.14%) |
Dec 29, 2011 | 5.876 | 5.889 | 5.820 | 5.848 | 494,592 | -0.02(-0.35%) |
Dec 28, 2011 | 5.844 | 5.868 | 5.787 | 5.868 | 443,347 | +0.06(+1.01%) |
Dec 27, 2011 | 5.777 | 5.809 | 5.721 | 5.809 | 284,167 | +0.02(+0.28%) |
Dec 23, 2011 | 5.793 | 5.805 | 5.757 | 5.793 | 291,348 | +0.17(+2.94%) |
Dec 21, 2011 | 5.571 | 5.644 | 5.543 | 5.628 | 416,061 | +0.03(+0.54%) |
Dec 20, 2011 | 5.505 | 5.597 | 5.499 | 5.597 | 745,920 | +0.11(+2.05%) |
Dec 19, 2011 | 5.481 | 5.533 | 5.413 | 5.485 | 539,961 | -0.02(-0.29%) |
Dec 16, 2011 | 5.517 | 5.569 | 5.469 | 5.501 | 448,055 | -0.02(-0.29%) |
Dec 15, 2011 | 5.609 | 5.650 | 5.513 | 5.517 | 575,236 | -0.06(-1.01%) |
Dec 14, 2011 | 5.605 | 5.634 | 5.541 | 5.573 | 378,988 | -0.08(-1.35%) |
Dec 13, 2011 | 5.573 | 5.662 | 5.573 | 5.650 | 502,313 | +0.07(+1.30%) |
Dec 12, 2011 | 5.658 | 5.674 | 5.573 | 5.577 | 429,446 | -0.12(-2.18%) |
Dec 09, 2011 | 5.674 | 5.721 | 5.650 | 5.702 | 402,198 | +0.03(+0.57%) |
Dec 08, 2011 | 5.666 | 5.682 | 5.654 | 5.670 | 429,094 | -0.03(-0.49%) |
Dec 07, 2011 | 5.738 | 5.738 | 5.690 | 5.698 | 414,682 | -0.04(-0.70%) |
Dec 06, 2011 | 5.686 | 5.746 | 5.686 | 5.738 | 457,047 | +0.03(+0.49%) |
Dec 05, 2011 | 5.678 | 5.730 | 5.658 | 5.710 | 369,874 | +0.03(+0.57%) |
Dec 02, 2011 | 5.638 | 5.695 | 5.630 | 5.678 | 202,694 | +0.03(+0.50%) |