Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.160 | 7.182 | 6.999 | 7.050 | 53,243 | -0.11(-1.54%) |
Feb 28, 2012 | 7.256 | 7.256 | 7.132 | 7.160 | 43,452 | -0.12(-1.72%) |
Feb 27, 2012 | 7.116 | 7.315 | 7.116 | 7.285 | 30,358 | +0.12(+1.64%) |
Feb 24, 2012 | 6.874 | 7.234 | 6.859 | 7.168 | 76,644 | +0.07(+0.93%) |
Feb 23, 2012 | 7.278 | 7.278 | 7.021 | 7.102 | 54,546 | -0.18(-2.42%) |
Feb 22, 2012 | 7.329 | 7.329 | 7.197 | 7.278 | 54,191 | -0.12(-1.59%) |
Feb 21, 2012 | 7.381 | 7.484 | 7.344 | 7.396 | 27,305 | +0.04(+0.60%) |
Feb 17, 2012 | 7.021 | 7.410 | 7.021 | 7.351 | 104,464 | +0.33(+4.71%) |
Feb 16, 2012 | 7.102 | 7.160 | 6.962 | 7.021 | 111,170 | -0.04(-0.62%) |
Feb 15, 2012 | 7.381 | 7.403 | 7.043 | 7.065 | 106,493 | -0.31(-4.19%) |
Feb 14, 2012 | 7.616 | 7.616 | 7.351 | 7.374 | 78,049 | -0.25(-3.28%) |
Feb 13, 2012 | 7.653 | 7.682 | 7.594 | 7.623 | 55,773 | +0.02(+0.29%) |
Feb 10, 2012 | 7.807 | 7.881 | 7.594 | 7.601 | 103,442 | -0.28(-3.54%) |
Feb 09, 2012 | 7.771 | 7.940 | 7.756 | 7.881 | 123,608 | +0.13(+1.71%) |
Feb 08, 2012 | 7.734 | 7.778 | 7.668 | 7.748 | 106,408 | +0.04(+0.48%) |
Feb 07, 2012 | 8.065 | 8.087 | 7.675 | 7.712 | 116,077 | -0.38(-4.72%) |
Feb 06, 2012 | 7.888 | 8.219 | 7.866 | 8.094 | 208,383 | +0.20(+2.51%) |
Feb 03, 2012 | 7.896 | 7.932 | 7.771 | 7.896 | 162,736 | +0.05(+0.66%) |
Feb 02, 2012 | 7.837 | 7.940 | 7.800 | 7.844 | 113,295 | -0.01(-0.09%) |
Feb 01, 2012 | 7.719 | 7.866 | 7.638 | 7.851 | 148,568 | +0.16(+2.10%) |
Jan 31, 2012 | 7.631 | 7.726 | 7.521 | 7.690 | 156,407 | +0.15(+1.95%) |
Jan 30, 2012 | 7.535 | 7.601 | 7.351 | 7.543 | 101,992 | -0.06(-0.77%) |
Jan 27, 2012 | 7.197 | 7.719 | 7.197 | 7.601 | 131,499 | +0.37(+5.08%) |
Jan 26, 2012 | 7.704 | 7.837 | 7.102 | 7.234 | 201,908 | -0.45(-5.84%) |
Jan 25, 2012 | 7.616 | 7.932 | 7.616 | 7.682 | 103,781 | +0.04(+0.48%) |
Jan 24, 2012 | 7.535 | 7.690 | 7.506 | 7.646 | 103,490 | +0.07(+0.97%) |
Jan 23, 2012 | 7.682 | 7.748 | 7.410 | 7.572 | 142,566 | -0.07(-0.96%) |
Jan 20, 2012 | 7.675 | 7.704 | 7.615 | 7.646 | 217,082 | +0.01(+0.10%) |
Jan 19, 2012 | 7.638 | 7.829 | 7.528 | 7.638 | 152,113 | +0.05(+0.68%) |
Jan 18, 2012 | 7.197 | 7.682 | 7.197 | 7.587 | 354,189 | +0.40(+5.63%) |
Jan 17, 2012 | 6.977 | 7.197 | 6.896 | 7.182 | 177,267 | +0.27(+3.94%) |
Jan 13, 2012 | 6.837 | 6.977 | 6.837 | 6.910 | 74,779 | +0.01(+0.11%) |
Jan 12, 2012 | 6.896 | 7.102 | 6.807 | 6.903 | 52,062 | +0.07(+0.97%) |
Jan 11, 2012 | 6.697 | 7.263 | 6.697 | 6.837 | 220,950 | +0.11(+1.64%) |
Jan 10, 2012 | 6.227 | 6.756 | 6.205 | 6.727 | 223,229 | +0.56(+9.06%) |
Jan 09, 2012 | 5.918 | 6.205 | 5.918 | 6.168 | 115,409 | +0.29(+4.88%) |
Jan 06, 2012 | 5.911 | 5.940 | 5.818 | 5.881 | 70,163 | -0.01(-0.12%) |
Jan 05, 2012 | 5.852 | 5.933 | 5.830 | 5.889 | 84,856 | +0.01(+0.12%) |
Jan 04, 2012 | 5.925 | 5.947 | 5.870 | 5.881 | 73,379 | +0.05(+0.88%) |
Dec 30, 2011 | 5.697 | 5.852 | 5.697 | 5.830 | 57,090 | +0.10(+1.80%) |
Dec 29, 2011 | 5.697 | 5.771 | 5.675 | 5.727 | 52,503 | +0.07(+1.17%) |
Dec 28, 2011 | 5.749 | 5.749 | 5.580 | 5.661 | 71,224 | -0.07(-1.16%) |
Dec 27, 2011 | 5.712 | 5.749 | 5.683 | 5.727 | 67,179 | -0.01(-0.26%) |
Dec 23, 2011 | 5.719 | 5.837 | 5.514 | 5.742 | 123,219 | -0.04(-0.64%) |
Dec 21, 2011 | 5.793 | 5.793 | 5.646 | 5.778 | 91,352 | -0.04(-0.63%) |
Dec 20, 2011 | 6.006 | 6.006 | 5.389 | 5.815 | 143,898 | +0.41(+7.62%) |
Dec 19, 2011 | 5.521 | 5.550 | 5.389 | 5.403 | 88,119 | -0.08(-1.47%) |
Dec 16, 2011 | 5.440 | 5.668 | 5.403 | 5.484 | 118,741 | +0.07(+1.36%) |
Dec 15, 2011 | 5.440 | 5.558 | 5.389 | 5.411 | 203,279 | +0.04(+0.68%) |
Dec 14, 2011 | 5.650 | 5.683 | 5.330 | 5.374 | 180,269 | -0.26(-4.57%) |
Dec 13, 2011 | 5.874 | 5.881 | 5.602 | 5.631 | 216,049 | -0.17(-2.92%) |
Dec 12, 2011 | 5.749 | 5.808 | 5.639 | 5.800 | 122,962 | -0.01(-0.13%) |
Dec 09, 2011 | 5.403 | 5.837 | 5.315 | 5.808 | 358,412 | +0.55(+10.49%) |
Dec 08, 2011 | 5.087 | 5.322 | 5.043 | 5.256 | 112,340 | +0.10(+1.85%) |
Dec 07, 2011 | 5.256 | 5.264 | 5.080 | 5.161 | 116,591 | -0.12(-2.36%) |
Dec 06, 2011 | 5.367 | 5.470 | 5.234 | 5.286 | 112,623 | -0.11(-2.04%) |
Dec 05, 2011 | 5.396 | 5.433 | 5.234 | 5.396 | 87,457 | +0.08(+1.52%) |
Dec 02, 2011 | 5.440 | 5.440 | 5.300 | 5.315 | 105,525 | -0.05(-0.96%) |
Dec 01, 2011 | 5.300 | 5.396 | 5.175 | 5.367 | 154,767 | +0.05(+0.97%) |
Nov 30, 2011 | 5.168 | 5.322 | 4.999 | 5.315 | 226,474 | +0.26(+5.09%) |
Nov 29, 2011 | 5.043 | 5.131 | 4.999 | 5.058 | 128,065 | +0.00(+0.00%) |
Nov 28, 2011 | 5.117 | 5.322 | 5.006 | 5.058 | 137,045 | +0.05(+1.03%) |
Nov 25, 2011 | 5.006 | 5.286 | 5.006 | 5.006 | 63,875 | -0.01(-0.29%) |
Nov 23, 2011 | 5.198 | 5.256 | 5.014 | 5.021 | 137,725 | -0.19(-3.67%) |
Nov 22, 2011 | 5.315 | 5.345 | 5.153 | 5.212 | 130,450 | -0.10(-1.80%) |
Nov 21, 2011 | 5.345 | 5.345 | 5.161 | 5.308 | 120,861 | -0.04(-0.69%) |
Nov 18, 2011 | 5.315 | 5.359 | 5.293 | 5.345 | 96,577 | +0.01(+0.14%) |
Nov 17, 2011 | 5.411 | 5.455 | 5.271 | 5.337 | 123,510 | -0.10(-1.89%) |
Nov 16, 2011 | 5.124 | 5.514 | 5.073 | 5.440 | 356,895 | +0.32(+6.17%) |
Nov 15, 2011 | 5.043 | 5.146 | 5.043 | 5.124 | 282,075 | +0.03(+0.58%) |
Nov 14, 2011 | 5.036 | 5.139 | 5.036 | 5.095 | 342,421 | +0.02(+0.43%) |
Nov 11, 2011 | 5.168 | 5.220 | 5.036 | 5.073 | 197,570 | -0.06(-1.15%) |
Nov 10, 2011 | 5.418 | 5.477 | 5.124 | 5.131 | 205,533 | -0.16(-3.06%) |
Nov 09, 2011 | 5.440 | 5.558 | 5.293 | 5.293 | 220,647 | -0.18(-3.23%) |
Nov 08, 2011 | 5.727 | 5.793 | 5.470 | 5.470 | 337,346 | -0.07(-1.20%) |
Nov 07, 2011 | 5.793 | 6.021 | 5.477 | 5.536 | 295,360 | -0.18(-3.21%) |
Nov 04, 2011 | 5.014 | 5.756 | 4.911 | 5.719 | 349,119 | +0.68(+13.58%) |
Nov 03, 2011 | 5.661 | 5.874 | 4.948 | 5.036 | 470,558 | -0.60(-10.69%) |
Nov 02, 2011 | 5.881 | 6.249 | 5.624 | 5.639 | 300,254 | -0.24(-4.01%) |
Nov 01, 2011 | 6.616 | 6.859 | 5.874 | 5.874 | 382,464 | -0.23(-3.73%) |
Oct 31, 2011 | 6.616 | 6.616 | 5.859 | 6.102 | 233,976 | -0.62(-9.19%) |
Oct 28, 2011 | 7.351 | 7.351 | 6.631 | 6.719 | 5,889 | +0.40(+6.28%) |