Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.294 | 6.294 | 6.244 | 6.281 | 71,317 | -0.01(-0.20%) |
Feb 28, 2012 | 6.300 | 6.312 | 6.238 | 6.294 | 90,891 | +0.00(+0.00%) |
Feb 27, 2012 | 6.219 | 6.294 | 6.194 | 6.294 | 138,187 | +0.11(+1.81%) |
Feb 24, 2012 | 6.101 | 6.219 | 6.101 | 6.182 | 95,097 | +0.06(+0.91%) |
Feb 23, 2012 | 6.145 | 6.176 | 6.120 | 6.126 | 48,790 | +0.01(+0.10%) |
Feb 22, 2012 | 6.108 | 6.139 | 6.077 | 6.120 | 41,875 | +0.05(+0.82%) |
Feb 21, 2012 | 6.126 | 6.194 | 6.058 | 6.070 | 99,635 | +0.02(+0.41%) |
Feb 17, 2012 | 6.145 | 6.145 | 6.033 | 6.046 | 59,055 | +0.02(+0.41%) |
Feb 16, 2012 | 6.139 | 6.139 | 5.934 | 6.021 | 159,544 | -0.10(-1.62%) |
Feb 15, 2012 | 6.139 | 6.188 | 6.077 | 6.120 | 83,710 | +0.02(+0.30%) |
Feb 14, 2012 | 6.201 | 6.201 | 6.101 | 6.101 | 43,863 | -0.07(-1.11%) |
Feb 13, 2012 | 6.201 | 6.201 | 6.116 | 6.170 | 68,519 | +0.02(+0.29%) |
Feb 10, 2012 | 6.077 | 6.152 | 6.059 | 6.152 | 77,789 | +0.12(+2.05%) |
Feb 09, 2012 | 6.047 | 6.077 | 6.016 | 6.028 | 97,299 | +0.02(+0.31%) |
Feb 08, 2012 | 6.016 | 6.102 | 6.003 | 6.010 | 99,376 | -0.01(-0.10%) |
Feb 07, 2012 | 6.065 | 6.084 | 6.016 | 6.016 | 100,963 | -0.05(-0.86%) |
Feb 06, 2012 | 6.059 | 6.127 | 6.034 | 6.068 | 137,082 | +0.03(+0.55%) |
Feb 03, 2012 | 6.053 | 6.084 | 6.016 | 6.034 | 158,967 | -0.01(-0.10%) |
Feb 02, 2012 | 6.071 | 6.071 | 6.010 | 6.040 | 218,268 | +0.02(+0.31%) |
Feb 01, 2012 | 6.010 | 6.063 | 5.991 | 6.022 | 261,446 | +0.06(+1.00%) |
Jan 31, 2012 | 5.929 | 5.979 | 5.911 | 5.962 | 92,226 | +0.06(+1.08%) |
Jan 30, 2012 | 5.898 | 5.923 | 5.867 | 5.898 | 108,542 | +0.04(+0.63%) |
Jan 27, 2012 | 5.892 | 5.892 | 5.843 | 5.861 | 186,027 | +0.00(+0.00%) |
Jan 26, 2012 | 5.892 | 5.892 | 5.861 | 5.861 | 134,294 | +0.01(+0.21%) |
Jan 25, 2012 | 5.837 | 5.880 | 5.837 | 5.849 | 155,760 | -0.02(-0.42%) |
Jan 24, 2012 | 5.892 | 5.892 | 5.849 | 5.874 | 63,458 | +0.01(+0.21%) |
Jan 23, 2012 | 5.861 | 5.880 | 5.849 | 5.861 | 129,893 | +0.02(+0.32%) |
Jan 20, 2012 | 5.905 | 5.905 | 5.818 | 5.843 | 104,488 | -0.02(-0.42%) |
Jan 19, 2012 | 5.948 | 5.948 | 5.861 | 5.867 | 231,285 | -0.06(-0.94%) |
Jan 18, 2012 | 5.892 | 5.923 | 5.880 | 5.923 | 67,114 | +0.07(+1.27%) |
Jan 17, 2012 | 5.886 | 5.886 | 5.843 | 5.849 | 43,294 | -0.02(-0.32%) |
Jan 13, 2012 | 5.905 | 5.917 | 5.850 | 5.867 | 93,549 | +0.01(+0.11%) |
Jan 12, 2012 | 5.905 | 5.905 | 5.855 | 5.861 | 62,979 | +0.02(+0.32%) |
Jan 11, 2012 | 5.874 | 5.886 | 5.824 | 5.843 | 72,227 | -0.00(-0.01%) |
Jan 10, 2012 | 5.868 | 5.868 | 5.813 | 5.843 | 64,925 | +0.01(+0.11%) |
Jan 09, 2012 | 5.874 | 5.874 | 5.837 | 5.837 | 126,375 | -0.01(-0.11%) |
Jan 06, 2012 | 5.874 | 5.874 | 5.800 | 5.843 | 132,018 | +0.01(+0.21%) |
Jan 05, 2012 | 5.850 | 5.886 | 5.831 | 5.831 | 71,875 | +0.00(+0.00%) |
Jan 04, 2012 | 5.862 | 5.862 | 5.831 | 5.831 | 109,801 | -0.02(-0.32%) |
Dec 30, 2011 | 5.880 | 5.917 | 5.843 | 5.850 | 76,819 | -0.03(-0.52%) |
Dec 29, 2011 | 5.893 | 5.905 | 5.874 | 5.880 | 54,182 | +0.01(+0.10%) |
Dec 28, 2011 | 5.862 | 5.899 | 5.862 | 5.874 | 83,922 | +0.03(+0.53%) |
Dec 27, 2011 | 5.831 | 5.843 | 5.813 | 5.843 | 48,732 | +0.03(+0.53%) |
Dec 23, 2011 | 5.782 | 5.813 | 5.782 | 5.813 | 29,865 | +0.05(+0.85%) |
Dec 21, 2011 | 5.770 | 5.770 | 5.739 | 5.763 | 57,944 | +0.00(+0.00%) |
Dec 20, 2011 | 5.776 | 5.776 | 5.745 | 5.763 | 82,756 | -0.01(-0.21%) |
Dec 19, 2011 | 5.770 | 5.776 | 5.733 | 5.776 | 118,349 | +0.02(+0.43%) |
Dec 16, 2011 | 5.727 | 5.751 | 5.714 | 5.751 | 105,395 | +0.04(+0.65%) |
Dec 15, 2011 | 5.696 | 5.727 | 5.696 | 5.714 | 75,095 | +0.02(+0.43%) |
Dec 14, 2011 | 5.727 | 5.739 | 5.690 | 5.690 | 82,873 | -0.01(-0.11%) |
Dec 13, 2011 | 5.733 | 5.733 | 5.696 | 5.696 | 79,163 | -0.02(-0.33%) |
Dec 12, 2011 | 5.709 | 5.715 | 5.690 | 5.715 | 65,930 | +0.01(+0.11%) |
Dec 09, 2011 | 5.709 | 5.709 | 5.678 | 5.709 | 94,238 | +0.02(+0.32%) |
Dec 08, 2011 | 5.666 | 5.696 | 5.660 | 5.690 | 69,288 | +0.02(+0.43%) |
Dec 07, 2011 | 5.672 | 5.672 | 5.635 | 5.666 | 89,537 | +0.02(+0.43%) |
Dec 06, 2011 | 5.635 | 5.672 | 5.635 | 5.641 | 102,211 | -0.02(-0.43%) |
Dec 05, 2011 | 5.666 | 5.672 | 5.654 | 5.666 | 117,145 | +0.02(+0.43%) |
Dec 02, 2011 | 5.696 | 5.696 | 5.635 | 5.641 | 50,917 | -0.03(-0.54%) |