Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.773 | 6.781 | 6.642 | 6.673 | 18,606 | -0.08(-1.26%) |
Feb 28, 2012 | 6.758 | 6.789 | 6.650 | 6.758 | 14,041 | -0.04(-0.57%) |
Feb 27, 2012 | 6.557 | 6.804 | 6.519 | 6.796 | 38,989 | +0.24(+3.65%) |
Feb 24, 2012 | 6.642 | 6.642 | 6.534 | 6.557 | 10,235 | -0.12(-1.85%) |
Feb 23, 2012 | 6.480 | 6.688 | 6.426 | 6.681 | 27,030 | +0.26(+4.09%) |
Feb 22, 2012 | 6.526 | 6.526 | 6.403 | 6.418 | 14,247 | -0.14(-2.12%) |
Feb 21, 2012 | 6.611 | 6.611 | 6.480 | 6.557 | 15,271 | -0.02(-0.23%) |
Feb 17, 2012 | 6.279 | 6.619 | 6.249 | 6.573 | 30,943 | +0.35(+5.71%) |
Feb 16, 2012 | 6.141 | 6.272 | 6.069 | 6.218 | 35,526 | +0.15(+2.54%) |
Feb 15, 2012 | 6.195 | 6.195 | 6.056 | 6.063 | 12,304 | -0.05(-0.88%) |
Feb 14, 2012 | 6.164 | 6.164 | 6.071 | 6.117 | 7,317 | -0.02(-0.25%) |
Feb 13, 2012 | 6.063 | 6.171 | 6.048 | 6.133 | 12,912 | +0.08(+1.40%) |
Feb 10, 2012 | 6.071 | 6.087 | 5.955 | 6.048 | 39,989 | -0.05(-0.76%) |
Feb 09, 2012 | 6.164 | 6.171 | 6.071 | 6.094 | 21,038 | -0.04(-0.63%) |
Feb 08, 2012 | 6.171 | 6.171 | 6.087 | 6.133 | 18,605 | +0.02(+0.38%) |
Feb 07, 2012 | 5.863 | 6.133 | 5.863 | 6.110 | 77,676 | +0.20(+3.39%) |
Feb 06, 2012 | 5.917 | 5.948 | 5.863 | 5.909 | 17,245 | -0.03(-0.52%) |
Feb 03, 2012 | 5.824 | 5.940 | 5.755 | 5.940 | 50,441 | +0.15(+2.67%) |
Feb 02, 2012 | 5.824 | 5.824 | 5.747 | 5.786 | 73,372 | -0.08(-1.45%) |
Feb 01, 2012 | 5.871 | 5.925 | 5.786 | 5.871 | 47,034 | +0.03(+0.53%) |
Jan 31, 2012 | 5.932 | 6.074 | 5.793 | 5.840 | 54,646 | -0.08(-1.43%) |
Jan 30, 2012 | 6.063 | 6.094 | 5.901 | 5.925 | 42,133 | -0.20(-3.27%) |
Jan 27, 2012 | 6.148 | 6.164 | 5.917 | 6.125 | 25,131 | +0.00(+0.00%) |
Jan 26, 2012 | 6.033 | 6.240 | 5.864 | 6.125 | 59,250 | -0.69(-10.18%) |
Jan 25, 2012 | 7.460 | 7.591 | 6.372 | 6.819 | 127,141 | -0.64(-8.58%) |
Jan 24, 2012 | 7.059 | 7.475 | 7.059 | 7.460 | 34,837 | +0.39(+5.45%) |
Jan 23, 2012 | 6.974 | 7.074 | 6.935 | 7.074 | 14,208 | +0.18(+2.57%) |
Jan 20, 2012 | 6.565 | 7.043 | 6.565 | 6.897 | 12,067 | +0.32(+4.81%) |
Jan 19, 2012 | 6.565 | 6.663 | 6.546 | 6.580 | 28,515 | -0.05(-0.70%) |
Jan 18, 2012 | 6.133 | 6.912 | 6.040 | 6.627 | 128,327 | +0.46(+7.51%) |
Jan 17, 2012 | 6.179 | 6.218 | 6.133 | 6.164 | 31,543 | +0.00(+0.00%) |
Jan 13, 2012 | 6.141 | 6.241 | 6.091 | 6.164 | 27,579 | -0.06(-0.99%) |
Jan 12, 2012 | 6.241 | 6.241 | 6.148 | 6.225 | 20,953 | +0.01(+0.12%) |
Jan 11, 2012 | 6.218 | 6.264 | 6.171 | 6.218 | 32,746 | -0.08(-1.23%) |
Jan 10, 2012 | 6.372 | 6.372 | 6.210 | 6.295 | 34,641 | +0.05(+0.87%) |
Jan 09, 2012 | 6.303 | 6.303 | 6.195 | 6.241 | 23,773 | -0.02(-0.25%) |
Jan 06, 2012 | 6.310 | 6.310 | 6.256 | 6.256 | 30,576 | -0.04(-0.61%) |
Jan 05, 2012 | 6.279 | 6.349 | 6.256 | 6.295 | 17,476 | +0.02(+0.25%) |
Jan 04, 2012 | 6.387 | 6.449 | 6.256 | 6.279 | 10,524 | -0.08(-1.33%) |
Dec 30, 2011 | 6.426 | 6.426 | 6.256 | 6.364 | 36,666 | -0.06(-0.96%) |
Dec 29, 2011 | 6.372 | 6.441 | 6.364 | 6.426 | 8,189 | +0.08(+1.34%) |
Dec 28, 2011 | 6.403 | 6.441 | 6.303 | 6.341 | 22,800 | -0.01(-0.12%) |
Dec 27, 2011 | 6.310 | 6.427 | 6.310 | 6.349 | 14,439 | +0.02(+0.24%) |
Dec 23, 2011 | 6.380 | 6.418 | 6.256 | 6.333 | 21,402 | +0.02(+0.24%) |
Dec 21, 2011 | 6.333 | 6.411 | 6.241 | 6.318 | 32,522 | -0.04(-0.61%) |
Dec 20, 2011 | 6.264 | 6.357 | 6.233 | 6.357 | 26,984 | +0.20(+3.26%) |
Dec 19, 2011 | 6.333 | 6.364 | 6.156 | 6.156 | 12,721 | -0.16(-2.56%) |
Dec 16, 2011 | 6.372 | 6.403 | 6.226 | 6.318 | 37,894 | -0.01(-0.12%) |
Dec 15, 2011 | 6.495 | 6.495 | 6.148 | 6.326 | 29,019 | -0.15(-2.26%) |
Dec 14, 2011 | 6.125 | 6.472 | 6.125 | 6.472 | 44,285 | +0.35(+5.80%) |
Dec 13, 2011 | 6.303 | 6.380 | 6.094 | 6.117 | 23,939 | -0.13(-2.10%) |
Dec 12, 2011 | 6.233 | 6.480 | 6.195 | 6.249 | 26,450 | -0.06(-0.98%) |
Dec 09, 2011 | 6.287 | 6.341 | 6.195 | 6.310 | 24,119 | +0.16(+2.64%) |
Dec 08, 2011 | 6.372 | 6.375 | 6.133 | 6.148 | 23,624 | -0.23(-3.63%) |
Dec 07, 2011 | 6.372 | 6.495 | 6.364 | 6.380 | 20,765 | -0.02(-0.36%) |
Dec 06, 2011 | 6.426 | 6.503 | 6.349 | 6.403 | 17,883 | -0.05(-0.84%) |
Dec 05, 2011 | 6.372 | 6.534 | 6.233 | 6.457 | 70,766 | +0.15(+2.32%) |
Dec 02, 2011 | 6.495 | 6.495 | 6.243 | 6.310 | 16,243 | -0.05(-0.85%) |