Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.133 | 6.238 | 6.133 | 6.227 | 190,850 | +0.11(+1.72%) |
Feb 28, 2012 | 6.121 | 6.135 | 6.072 | 6.121 | 190,752 | +0.01(+0.23%) |
Feb 27, 2012 | 6.127 | 6.141 | 6.081 | 6.107 | 140,877 | -0.03(-0.51%) |
Feb 24, 2012 | 6.170 | 6.170 | 6.084 | 6.138 | 222,780 | -0.06(-1.01%) |
Feb 23, 2012 | 6.150 | 6.210 | 6.141 | 6.201 | 103,045 | +0.03(+0.46%) |
Feb 22, 2012 | 6.215 | 6.247 | 6.127 | 6.172 | 181,421 | -0.08(-1.23%) |
Feb 21, 2012 | 6.229 | 6.252 | 6.207 | 6.249 | 93,370 | +0.02(+0.32%) |
Feb 17, 2012 | 6.255 | 6.255 | 6.215 | 6.229 | 146,660 | +0.02(+0.28%) |
Feb 16, 2012 | 6.158 | 6.212 | 6.144 | 6.212 | 159,265 | +0.10(+1.58%) |
Feb 15, 2012 | 6.030 | 6.128 | 6.030 | 6.115 | 96,658 | +0.09(+1.42%) |
Feb 14, 2012 | 6.184 | 6.190 | 6.007 | 6.030 | 209,452 | -0.17(-2.76%) |
Feb 13, 2012 | 6.252 | 6.252 | 6.201 | 6.201 | 162,640 | -0.05(-0.82%) |
Feb 10, 2012 | 6.269 | 6.269 | 6.198 | 6.252 | 108,874 | -0.06(-0.90%) |
Feb 09, 2012 | 6.332 | 6.346 | 6.244 | 6.309 | 219,520 | -0.02(-0.30%) |
Feb 08, 2012 | 6.258 | 6.337 | 6.238 | 6.328 | 228,681 | +0.09(+1.45%) |
Feb 07, 2012 | 6.164 | 6.246 | 6.156 | 6.238 | 150,018 | +0.08(+1.33%) |
Feb 06, 2012 | 6.077 | 6.190 | 6.063 | 6.156 | 189,645 | +0.05(+0.88%) |
Feb 03, 2012 | 6.063 | 6.119 | 6.043 | 6.102 | 203,391 | +0.08(+1.27%) |
Feb 02, 2012 | 5.910 | 6.043 | 5.910 | 6.026 | 170,447 | +0.10(+1.77%) |
Feb 01, 2012 | 5.950 | 5.950 | 5.912 | 5.921 | 95,673 | +0.04(+0.72%) |
Jan 31, 2012 | 5.865 | 5.907 | 5.831 | 5.879 | 130,895 | +0.03(+0.46%) |
Jan 30, 2012 | 5.738 | 5.907 | 5.738 | 5.852 | 272,730 | +0.10(+1.74%) |
Jan 27, 2012 | 5.729 | 5.777 | 5.659 | 5.752 | 246,127 | -0.02(-0.39%) |
Jan 26, 2012 | 5.766 | 5.839 | 5.712 | 5.774 | 162,465 | +0.01(+0.24%) |
Jan 25, 2012 | 5.689 | 5.771 | 5.670 | 5.760 | 111,623 | +0.05(+0.95%) |
Jan 24, 2012 | 5.715 | 5.738 | 5.667 | 5.706 | 128,054 | -0.03(-0.59%) |
Jan 23, 2012 | 5.695 | 5.740 | 5.653 | 5.740 | 118,186 | +0.06(+1.04%) |
Jan 20, 2012 | 5.658 | 5.695 | 5.651 | 5.681 | 142,008 | +0.03(+0.45%) |
Jan 19, 2012 | 5.656 | 5.658 | 5.605 | 5.656 | 107,572 | +0.01(+0.25%) |
Jan 18, 2012 | 5.540 | 5.661 | 5.540 | 5.641 | 109,656 | +0.05(+0.91%) |
Jan 17, 2012 | 5.534 | 5.599 | 5.421 | 5.591 | 194,676 | +0.06(+1.12%) |
Jan 13, 2012 | 5.511 | 5.543 | 5.404 | 5.528 | 116,056 | +0.01(+0.10%) |
Jan 12, 2012 | 5.591 | 5.608 | 5.478 | 5.523 | 197,075 | -0.06(-1.01%) |
Jan 11, 2012 | 5.548 | 5.596 | 5.548 | 5.579 | 151,303 | +0.05(+0.89%) |
Jan 10, 2012 | 5.530 | 5.541 | 5.446 | 5.530 | 161,431 | +0.07(+1.24%) |
Jan 09, 2012 | 5.443 | 5.474 | 5.432 | 5.462 | 167,684 | +0.04(+0.76%) |
Jan 06, 2012 | 5.376 | 5.435 | 5.376 | 5.421 | 147,692 | +0.05(+0.89%) |
Jan 05, 2012 | 5.334 | 5.401 | 5.292 | 5.373 | 121,322 | +0.04(+0.79%) |
Jan 04, 2012 | 5.250 | 5.340 | 5.250 | 5.331 | 113,497 | +0.08(+1.55%) |
Dec 30, 2011 | 5.208 | 5.270 | 5.208 | 5.250 | 98,373 | +0.04(+0.75%) |
Dec 29, 2011 | 5.219 | 5.281 | 5.208 | 5.211 | 182,465 | -0.03(-0.53%) |
Dec 28, 2011 | 5.329 | 5.329 | 5.222 | 5.239 | 145,185 | -0.07(-1.32%) |
Dec 27, 2011 | 5.292 | 5.309 | 5.228 | 5.309 | 215,053 | +0.01(+0.16%) |
Dec 23, 2011 | 5.340 | 5.340 | 5.261 | 5.301 | 210,728 | +0.07(+1.34%) |
Dec 21, 2011 | 5.233 | 5.250 | 5.208 | 5.231 | 53,343 | -0.00(-0.05%) |
Dec 20, 2011 | 5.253 | 5.292 | 5.208 | 5.233 | 142,510 | -0.00(-0.05%) |
Dec 19, 2011 | 5.222 | 5.306 | 5.189 | 5.236 | 87,299 | +0.02(+0.38%) |
Dec 16, 2011 | 5.127 | 5.270 | 5.127 | 5.217 | 125,750 | +0.06(+1.14%) |
Dec 15, 2011 | 5.152 | 5.211 | 5.152 | 5.158 | 135,582 | +0.00(+0.05%) |
Dec 14, 2011 | 5.306 | 5.317 | 5.074 | 5.155 | 256,201 | -0.17(-3.26%) |
Dec 13, 2011 | 5.373 | 5.426 | 5.320 | 5.329 | 160,413 | -0.03(-0.63%) |
Dec 12, 2011 | 5.407 | 5.418 | 5.351 | 5.362 | 133,093 | -0.10(-1.79%) |
Dec 09, 2011 | 5.469 | 5.502 | 5.449 | 5.460 | 146,356 | -0.02(-0.36%) |
Dec 08, 2011 | 5.516 | 5.522 | 5.418 | 5.480 | 113,847 | -0.09(-1.64%) |
Dec 07, 2011 | 5.641 | 5.641 | 5.521 | 5.571 | 116,392 | -0.04(-0.74%) |
Dec 06, 2011 | 5.588 | 5.639 | 5.505 | 5.613 | 120,177 | +0.08(+1.40%) |
Dec 05, 2011 | 5.519 | 5.594 | 5.498 | 5.535 | 137,668 | +0.02(+0.45%) |
Dec 02, 2011 | 5.519 | 5.562 | 5.505 | 5.510 | 95,048 | +0.06(+1.02%) |