Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.790 | 5.800 | 5.360 | 5.360 | 85,081 | -0.38(-6.62%) |
Feb 28, 2012 | 5.770 | 5.850 | 5.500 | 5.740 | 167,907 | -0.01(-0.17%) |
Feb 27, 2012 | 5.820 | 5.870 | 5.720 | 5.750 | 45,652 | -0.14(-2.38%) |
Feb 24, 2012 | 6.430 | 6.450 | 5.840 | 5.890 | 94,211 | -0.56(-8.68%) |
Feb 23, 2012 | 6.150 | 6.500 | 6.080 | 6.450 | 33,256 | +0.32(+5.22%) |
Feb 22, 2012 | 6.230 | 6.280 | 6.120 | 6.130 | 21,937 | -0.12(-1.92%) |
Feb 21, 2012 | 6.270 | 6.322 | 6.170 | 6.250 | 61,462 | +0.00(+0.00%) |
Feb 17, 2012 | 6.370 | 6.370 | 6.220 | 6.250 | 106,899 | -0.08(-1.26%) |
Feb 16, 2012 | 6.200 | 6.340 | 6.190 | 6.330 | 51,818 | +0.12(+1.93%) |
Feb 15, 2012 | 6.420 | 6.450 | 6.190 | 6.210 | 40,561 | -0.17(-2.66%) |
Feb 14, 2012 | 6.490 | 6.490 | 6.350 | 6.380 | 22,239 | -0.16(-2.45%) |
Feb 13, 2012 | 6.440 | 6.590 | 6.440 | 6.540 | 34,207 | +0.22(+3.48%) |
Feb 10, 2012 | 6.450 | 6.450 | 6.130 | 6.320 | 42,380 | -0.22(-3.36%) |
Feb 09, 2012 | 6.620 | 6.620 | 6.500 | 6.540 | 13,874 | -0.07(-1.06%) |
Feb 08, 2012 | 6.400 | 6.690 | 6.370 | 6.610 | 69,729 | +0.22(+3.44%) |
Feb 07, 2012 | 6.310 | 6.470 | 6.290 | 6.390 | 32,557 | +0.04(+0.63%) |
Feb 06, 2012 | 6.440 | 6.550 | 6.320 | 6.350 | 46,475 | -0.16(-2.46%) |
Feb 03, 2012 | 6.350 | 6.610 | 6.350 | 6.510 | 82,469 | +0.29(+4.66%) |
Feb 02, 2012 | 6.190 | 6.320 | 6.060 | 6.220 | 79,329 | +0.02(+0.32%) |
Feb 01, 2012 | 5.960 | 6.210 | 5.960 | 6.200 | 97,326 | +0.25(+4.20%) |
Jan 31, 2012 | 5.990 | 6.020 | 5.930 | 5.950 | 29,675 | +0.03(+0.51%) |
Jan 30, 2012 | 5.960 | 6.000 | 5.850 | 5.920 | 38,743 | -0.12(-1.99%) |
Jan 27, 2012 | 5.960 | 6.040 | 5.920 | 6.040 | 49,885 | +0.06(+1.00%) |
Jan 26, 2012 | 6.000 | 6.000 | 5.890 | 5.980 | 46,411 | -0.02(-0.33%) |
Jan 25, 2012 | 5.700 | 6.000 | 5.700 | 6.000 | 53,628 | +0.09(+1.52%) |
Jan 24, 2012 | 5.690 | 5.950 | 5.690 | 5.910 | 67,844 | +0.19(+3.32%) |
Jan 23, 2012 | 5.690 | 5.770 | 5.640 | 5.720 | 43,859 | +0.00(+0.00%) |
Jan 20, 2012 | 5.670 | 5.750 | 5.600 | 5.720 | 47,360 | +0.03(+0.53%) |
Jan 19, 2012 | 5.650 | 5.710 | 5.590 | 5.690 | 29,598 | -0.05(-0.87%) |
Jan 18, 2012 | 5.320 | 5.740 | 5.320 | 5.740 | 50,080 | +0.43(+8.10%) |
Jan 17, 2012 | 5.330 | 5.450 | 5.310 | 5.310 | 66,298 | +0.05(+0.95%) |
Jan 13, 2012 | 5.470 | 5.510 | 5.250 | 5.260 | 35,435 | -0.32(-5.73%) |
Jan 12, 2012 | 5.490 | 5.620 | 5.430 | 5.580 | 36,240 | +0.09(+1.64%) |
Jan 11, 2012 | 5.360 | 5.500 | 5.340 | 5.490 | 67,908 | +0.08(+1.48%) |
Jan 10, 2012 | 5.400 | 5.410 | 5.350 | 5.410 | 49,155 | +0.06(+1.12%) |
Jan 09, 2012 | 5.340 | 5.370 | 5.290 | 5.350 | 83,245 | +0.04(+0.75%) |
Jan 06, 2012 | 5.280 | 5.380 | 5.280 | 5.310 | 82,948 | -0.01(-0.19%) |
Jan 05, 2012 | 5.050 | 5.380 | 5.050 | 5.320 | 79,122 | +0.21(+4.11%) |
Jan 04, 2012 | 5.220 | 5.260 | 5.110 | 5.110 | 50,274 | -0.03(-0.58%) |
Dec 30, 2011 | 5.132 | 5.230 | 5.080 | 5.140 | 105,852 | -0.09(-1.72%) |
Dec 29, 2011 | 5.130 | 5.250 | 5.120 | 5.230 | 48,895 | +0.15(+2.95%) |
Dec 28, 2011 | 5.210 | 5.210 | 5.050 | 5.080 | 31,177 | -0.18(-3.42%) |
Dec 27, 2011 | 5.250 | 5.330 | 5.220 | 5.260 | 37,478 | -0.04(-0.75%) |
Dec 23, 2011 | 5.400 | 5.450 | 5.280 | 5.300 | 48,864 | -0.05(-0.93%) |
Dec 21, 2011 | 5.390 | 5.460 | 5.290 | 5.350 | 69,158 | -0.10(-1.83%) |
Dec 20, 2011 | 5.360 | 5.500 | 5.270 | 5.450 | 131,073 | +0.24(+4.61%) |
Dec 19, 2011 | 5.240 | 5.390 | 5.180 | 5.210 | 55,798 | +0.04(+0.77%) |
Dec 16, 2011 | 5.320 | 5.530 | 5.170 | 5.170 | 149,787 | -0.09(-1.71%) |
Dec 15, 2011 | 5.350 | 5.350 | 5.160 | 5.260 | 96,849 | +0.01(+0.19%) |
Dec 14, 2011 | 5.210 | 5.270 | 5.060 | 5.250 | 148,487 | -0.01(-0.19%) |
Dec 13, 2011 | 5.550 | 5.550 | 5.230 | 5.260 | 93,245 | -0.21(-3.84%) |
Dec 12, 2011 | 5.370 | 5.490 | 5.320 | 5.470 | 52,967 | -0.04(-0.73%) |
Dec 09, 2011 | 5.400 | 5.550 | 5.340 | 5.510 | 85,264 | +0.16(+2.99%) |
Dec 08, 2011 | 5.400 | 5.480 | 5.340 | 5.350 | 75,230 | -0.14(-2.55%) |
Dec 07, 2011 | 5.420 | 5.540 | 5.385 | 5.490 | 68,779 | +0.02(+0.37%) |
Dec 06, 2011 | 5.490 | 5.550 | 5.370 | 5.470 | 109,921 | -0.04(-0.73%) |
Dec 05, 2011 | 5.580 | 5.600 | 5.410 | 5.510 | 89,735 | +0.01(+0.18%) |
Dec 02, 2011 | 5.390 | 5.530 | 5.300 | 5.500 | 98,116 | +0.19(+3.58%) |