Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.980 | 7.020 | 6.750 | 6.802 | 9,470 | -0.05(-0.70%) |
Feb 28, 2012 | 6.810 | 7.040 | 6.810 | 6.850 | 5,115 | +0.12(+1.78%) |
Feb 27, 2012 | 6.840 | 6.890 | 6.720 | 6.730 | 6,882 | -0.17(-2.46%) |
Feb 24, 2012 | 6.932 | 7.020 | 6.900 | 6.900 | 13,247 | +0.08(+1.23%) |
Feb 23, 2012 | 6.760 | 6.960 | 6.760 | 6.816 | 8,767 | -0.03(-0.41%) |
Feb 22, 2012 | 6.840 | 6.980 | 6.790 | 6.844 | 4,032 | -0.03(-0.47%) |
Feb 21, 2012 | 6.850 | 7.008 | 6.850 | 6.876 | 1,440 | +0.07(+0.97%) |
Feb 17, 2012 | 6.940 | 6.940 | 6.700 | 6.810 | 15,301 | -0.09(-1.30%) |
Feb 16, 2012 | 6.640 | 6.900 | 6.630 | 6.900 | 3,108 | +0.44(+6.81%) |
Feb 15, 2012 | 6.692 | 6.710 | 6.460 | 6.460 | 2,870 | +0.00(+0.00%) |
Feb 14, 2012 | 6.760 | 6.760 | 6.460 | 6.460 | 9,789 | -0.31(-4.58%) |
Feb 13, 2012 | 6.990 | 6.990 | 6.700 | 6.770 | 10,674 | -0.04(-0.59%) |
Feb 10, 2012 | 6.980 | 6.980 | 6.750 | 6.810 | 18,144 | -0.19(-2.71%) |
Feb 09, 2012 | 7.130 | 7.130 | 7.000 | 7.000 | 304,661 | +0.01(+0.14%) |
Feb 08, 2012 | 7.150 | 7.150 | 6.870 | 6.990 | 427,351 | -0.07(-0.99%) |
Feb 07, 2012 | 7.130 | 7.130 | 6.816 | 7.060 | 87,364 | -0.32(-4.34%) |
Feb 06, 2012 | 7.400 | 7.400 | 7.320 | 7.380 | 23,591 | -0.36(-4.65%) |
Feb 03, 2012 | 7.540 | 7.740 | 7.540 | 7.740 | 9,432 | +0.36(+4.88%) |
Feb 02, 2012 | 7.370 | 7.380 | 7.280 | 7.380 | 31,029 | +0.44(+6.34%) |
Feb 01, 2012 | 6.720 | 6.940 | 6.720 | 6.940 | 1,124 | +0.37(+5.63%) |
Jan 31, 2012 | 6.640 | 6.640 | 6.500 | 6.570 | 60,100 | -0.17(-2.52%) |
Jan 27, 2012 | 6.740 | 6.740 | 6.740 | 6.740 | 0 | -0.10(-1.46%) |
Jan 26, 2012 | 6.790 | 6.840 | 6.790 | 6.840 | 2,256 | +0.24(+3.64%) |
Jan 25, 2012 | 6.560 | 6.600 | 6.560 | 6.600 | 1,100 | -0.14(-2.08%) |
Jan 24, 2012 | 6.740 | 6.740 | 6.600 | 6.740 | 2,060 | -0.06(-0.88%) |
Jan 23, 2012 | 6.600 | 6.800 | 6.600 | 6.800 | 3,895 | +0.15(+2.26%) |
Jan 20, 2012 | 6.650 | 6.650 | 6.650 | 6.650 | 1,800 | -0.05(-0.75%) |
Jan 19, 2012 | 6.500 | 6.700 | 6.500 | 6.700 | 2,898 | +0.39(+6.18%) |
Jan 18, 2012 | 6.350 | 6.350 | 6.310 | 6.310 | 3,000 | +0.01(+0.16%) |
Jan 17, 2012 | 6.280 | 6.300 | 6.250 | 6.300 | 2,726 | +0.09(+1.45%) |
Jan 13, 2012 | 6.150 | 6.210 | 6.150 | 6.210 | 59,581 | +0.11(+1.80%) |
Jan 12, 2012 | 6.220 | 6.220 | 6.100 | 6.100 | 300 | -0.22(-3.48%) |
Jan 10, 2012 | 6.320 | 6.320 | 6.320 | 0 | +0.25(+4.12%) | |
Jan 06, 2012 | 6.070 | 6.070 | 6.070 | 0 | -0.16(-2.57%) | |
Jan 05, 2012 | 6.230 | 6.230 | 6.230 | 6.230 | 1,000 | -0.17(-2.66%) |
Jan 04, 2012 | 6.440 | 6.400 | 6.400 | 6.400 | 22,207 | +0.36(+5.96%) |
Dec 28, 2011 | 6.040 | 6.040 | 6.040 | 0 | -0.24(-3.82%) | |
Dec 27, 2011 | 6.310 | 6.310 | 6.280 | 6.280 | 800 | +0.15(+2.45%) |
Dec 23, 2011 | 6.130 | 6.130 | 6.130 | 6.130 | 600 | -0.05(-0.81%) |
Dec 21, 2011 | 6.100 | 6.200 | 6.088 | 6.180 | 22,890 | +0.17(+2.83%) |
Dec 20, 2011 | 6.000 | 6.010 | 6.000 | 6.010 | 1,180 | +0.08(+1.35%) |
Dec 19, 2011 | 5.930 | 5.930 | 5.930 | 5.930 | 1,530 | -0.12(-1.98%) |
Dec 15, 2011 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Dec 13, 2011 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | -0.10(-1.63%) |
Dec 12, 2011 | 6.150 | 6.150 | 6.150 | 6.150 | 300 | -0.27(-4.21%) |
Dec 09, 2011 | 6.190 | 6.420 | 6.190 | 6.420 | 2,000 | +0.13(+2.07%) |
Dec 08, 2011 | 6.250 | 6.290 | 6.250 | 6.290 | 900 | +0.03(+0.48%) |
Dec 07, 2011 | 6.260 | 6.260 | 6.260 | 6.260 | 1,000 | -0.29(-4.43%) |
Dec 06, 2011 | 6.530 | 6.550 | 6.500 | 6.550 | 600 | -0.10(-1.50%) |
Dec 05, 2011 | 6.650 | 6.650 | 6.570 | 6.650 | 2,950 | +0.20(+3.10%) |