Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.924 | 6.949 | 6.847 | 6.883 | 9,865,364 | -0.03(-0.44%) |
Feb 28, 2012 | 6.893 | 6.944 | 6.863 | 6.913 | 3,896,405 | +0.01(+0.15%) |
Feb 27, 2012 | 6.883 | 6.903 | 6.847 | 6.903 | 3,463,481 | +0.01(+0.15%) |
Feb 24, 2012 | 6.924 | 6.924 | 6.873 | 6.893 | 2,050,448 | -0.01(-0.07%) |
Feb 23, 2012 | 6.837 | 6.918 | 6.837 | 6.898 | 6,368,236 | +0.08(+1.19%) |
Feb 22, 2012 | 6.939 | 6.949 | 6.812 | 6.817 | 2,678,347 | -0.11(-1.61%) |
Feb 21, 2012 | 6.929 | 6.944 | 6.893 | 6.929 | 2,832,453 | +0.03(+0.44%) |
Feb 17, 2012 | 6.873 | 6.913 | 6.853 | 6.898 | 3,152,969 | +0.03(+0.37%) |
Feb 16, 2012 | 6.817 | 6.883 | 6.812 | 6.873 | 2,135,409 | +0.06(+0.89%) |
Feb 15, 2012 | 6.822 | 6.873 | 6.802 | 6.812 | 2,638,877 | +0.00(+0.00%) |
Feb 14, 2012 | 6.822 | 6.837 | 6.797 | 6.812 | 2,492,626 | +0.00(+0.00%) |
Feb 13, 2012 | 6.797 | 6.832 | 6.776 | 6.812 | 3,010,467 | +0.04(+0.60%) |
Feb 10, 2012 | 6.787 | 6.802 | 6.736 | 6.771 | 2,821,422 | -0.02(-0.22%) |
Feb 09, 2012 | 6.812 | 6.817 | 6.766 | 6.787 | 2,227,992 | +0.01(+0.07%) |
Feb 08, 2012 | 6.807 | 6.807 | 6.741 | 6.782 | 5,593,735 | +0.01(+0.15%) |
Feb 07, 2012 | 6.746 | 6.797 | 6.736 | 6.771 | 5,173,763 | -0.01(-0.15%) |
Feb 06, 2012 | 6.837 | 6.837 | 6.746 | 6.782 | 4,625,171 | -0.06(-0.82%) |
Feb 03, 2012 | 6.883 | 6.888 | 6.822 | 6.837 | 5,019,124 | -0.04(-0.59%) |
Feb 02, 2012 | 6.893 | 6.924 | 6.873 | 6.878 | 5,461,778 | -0.01(-0.15%) |
Feb 01, 2012 | 6.888 | 6.888 | 6.827 | 6.888 | 6,493,101 | +0.04(+0.59%) |
Jan 31, 2012 | 6.797 | 6.868 | 6.787 | 6.847 | 6,391,826 | +0.08(+1.20%) |
Jan 30, 2012 | 6.766 | 6.797 | 6.751 | 6.766 | 7,102,785 | +0.03(+0.45%) |
Jan 27, 2012 | 6.771 | 6.807 | 6.726 | 6.736 | 42,267,148 | -0.24(-3.42%) |
Jan 26, 2012 | 6.959 | 7.076 | 6.949 | 6.974 | 3,601,545 | +0.05(+0.73%) |
Jan 25, 2012 | 6.893 | 6.951 | 6.827 | 6.924 | 1,670,333 | +0.04(+0.52%) |
Jan 24, 2012 | 6.822 | 6.898 | 6.813 | 6.888 | 1,097,420 | +0.05(+0.67%) |
Jan 23, 2012 | 6.837 | 6.858 | 6.802 | 6.842 | 1,534,615 | -0.01(-0.07%) |
Jan 20, 2012 | 6.863 | 6.868 | 6.822 | 6.847 | 1,374,142 | -0.01(-0.07%) |
Jan 19, 2012 | 6.847 | 6.873 | 6.812 | 6.853 | 1,434,664 | +0.01(+0.15%) |
Jan 18, 2012 | 6.812 | 6.847 | 6.807 | 6.842 | 1,202,509 | +0.03(+0.45%) |
Jan 17, 2012 | 6.822 | 6.832 | 6.776 | 6.812 | 1,245,931 | +0.04(+0.52%) |
Jan 13, 2012 | 6.776 | 6.822 | 6.731 | 6.776 | 1,580,670 | -0.01(-0.07%) |
Jan 12, 2012 | 6.716 | 6.797 | 6.690 | 6.782 | 2,335,243 | +0.08(+1.13%) |
Jan 11, 2012 | 6.766 | 6.766 | 6.700 | 6.705 | 1,254,180 | -0.06(-0.90%) |
Jan 10, 2012 | 6.766 | 6.797 | 6.756 | 6.766 | 1,223,990 | +0.03(+0.38%) |
Jan 09, 2012 | 6.756 | 6.766 | 6.721 | 6.741 | 823,649 | +0.01(+0.08%) |
Jan 06, 2012 | 6.634 | 6.746 | 6.614 | 6.736 | 1,496,123 | +0.12(+1.76%) |
Jan 05, 2012 | 6.690 | 6.736 | 6.599 | 6.619 | 1,884,855 | -0.07(-1.06%) |
Jan 04, 2012 | 6.690 | 6.721 | 6.670 | 6.690 | 1,264,799 | +0.03(+0.38%) |
Dec 30, 2011 | 6.700 | 6.716 | 6.665 | 6.665 | 1,358,303 | -0.04(-0.61%) |
Dec 29, 2011 | 6.716 | 6.782 | 6.670 | 6.705 | 1,295,845 | -0.01(-0.15%) |
Dec 28, 2011 | 6.771 | 6.797 | 6.705 | 6.716 | 1,756,258 | -0.03(-0.45%) |
Dec 27, 2011 | 6.675 | 6.766 | 6.670 | 6.746 | 1,664,217 | +0.07(+0.99%) |
Dec 23, 2011 | 6.685 | 6.685 | 6.614 | 6.680 | 873,519 | +0.05(+0.69%) |
Dec 21, 2011 | 6.665 | 6.670 | 6.619 | 6.634 | 1,626,206 | -0.01(-0.15%) |
Dec 20, 2011 | 6.624 | 6.670 | 6.574 | 6.645 | 2,805,960 | +0.09(+1.31%) |
Dec 19, 2011 | 6.665 | 6.726 | 6.528 | 6.558 | 2,453,436 | -0.06(-0.92%) |
Dec 16, 2011 | 6.482 | 6.629 | 6.482 | 6.619 | 3,179,567 | +0.13(+2.03%) |
Dec 15, 2011 | 6.558 | 6.558 | 6.437 | 6.487 | 2,705,463 | -0.28(-4.19%) |
Dec 14, 2011 | 6.711 | 6.784 | 6.711 | 6.771 | 3,233,981 | +0.04(+0.53%) |
Dec 13, 2011 | 6.746 | 6.807 | 6.716 | 6.736 | 3,881,642 | +0.03(+0.38%) |
Dec 12, 2011 | 6.751 | 6.771 | 6.690 | 6.711 | 2,425,348 | -0.05(-0.75%) |
Dec 09, 2011 | 6.599 | 6.792 | 6.599 | 6.761 | 2,611,212 | +0.09(+1.29%) |
Dec 08, 2011 | 6.761 | 6.761 | 6.670 | 6.675 | 1,649,216 | -0.07(-1.05%) |
Dec 07, 2011 | 6.817 | 6.817 | 6.736 | 6.746 | 1,388,461 | -0.05(-0.75%) |
Dec 06, 2011 | 6.746 | 6.822 | 6.736 | 6.797 | 1,645,852 | +0.05(+0.68%) |
Dec 05, 2011 | 6.711 | 6.751 | 6.700 | 6.751 | 1,928,524 | +0.09(+1.29%) |
Dec 02, 2011 | 6.675 | 6.700 | 6.655 | 6.665 | 1,654,894 | +0.03(+0.46%) |