Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 10.02 | 10.04 | 9.660 | 9.750 | 14,272 | -0.23(-2.31%) |
Feb 28, 2012 | 9.070 | 9.980 | 9.070 | 9.980 | 32,224 | +0.85(+9.31%) |
Feb 27, 2012 | 8.870 | 9.500 | 8.870 | 9.130 | 69,690 | -0.26(-2.77%) |
Feb 24, 2012 | 8.900 | 9.476 | 8.900 | 9.390 | 92,989 | +0.61(+6.95%) |
Feb 23, 2012 | 8.400 | 8.780 | 8.400 | 8.780 | 35,329 | +0.43(+5.15%) |
Feb 22, 2012 | 8.580 | 8.650 | 8.290 | 8.350 | 35,971 | -0.23(-2.68%) |
Feb 21, 2012 | 8.540 | 8.580 | 8.440 | 8.580 | 22,743 | +0.11(+1.30%) |
Feb 17, 2012 | 8.480 | 8.480 | 8.100 | 8.470 | 22,540 | +0.28(+3.43%) |
Feb 16, 2012 | 8.160 | 8.200 | 8.050 | 8.189 | 209,043 | +0.05(+0.60%) |
Feb 15, 2012 | 8.140 | 8.365 | 8.000 | 8.140 | 103,327 | -0.01(-0.12%) |
Feb 14, 2012 | 7.600 | 8.150 | 7.600 | 8.150 | 9,340 | +0.11(+1.37%) |
Feb 13, 2012 | 8.100 | 8.100 | 7.880 | 8.040 | 9,038 | -0.01(-0.12%) |
Feb 10, 2012 | 7.830 | 8.100 | 7.830 | 8.050 | 5,550 | -0.09(-1.11%) |
Feb 09, 2012 | 8.020 | 8.140 | 7.780 | 8.140 | 3,611 | +0.18(+2.26%) |
Feb 08, 2012 | 7.900 | 8.050 | 7.770 | 7.960 | 13,651 | -0.10(-1.24%) |
Feb 07, 2012 | 7.640 | 8.130 | 7.160 | 8.060 | 16,890 | +0.13(+1.64%) |
Feb 06, 2012 | 7.850 | 7.990 | 7.790 | 7.930 | 9,070 | +0.08(+1.02%) |
Feb 03, 2012 | 7.860 | 7.980 | 7.810 | 7.850 | 9,620 | -0.01(-0.13%) |
Feb 02, 2012 | 7.890 | 7.930 | 7.680 | 7.860 | 20,068 | -0.04(-0.51%) |
Feb 01, 2012 | 7.920 | 7.940 | 7.610 | 7.900 | 15,866 | -0.01(-0.09%) |
Jan 31, 2012 | 7.790 | 7.940 | 7.790 | 7.907 | 19,550 | +0.11(+1.37%) |
Jan 30, 2012 | 7.740 | 7.850 | 7.600 | 7.800 | 12,498 | +0.05(+0.65%) |
Jan 27, 2012 | 7.820 | 7.820 | 7.750 | 7.750 | 1,300 | -0.07(-0.90%) |
Jan 26, 2012 | 7.700 | 7.970 | 7.700 | 7.820 | 13,069 | +0.12(+1.56%) |
Jan 25, 2012 | 7.740 | 7.740 | 7.600 | 7.700 | 7,153 | +0.10(+1.32%) |
Jan 24, 2012 | 7.550 | 7.700 | 7.470 | 7.600 | 3,505 | -0.02(-0.21%) |
Jan 23, 2012 | 7.530 | 7.690 | 7.520 | 7.616 | 7,650 | -0.07(-0.96%) |
Jan 20, 2012 | 7.500 | 7.700 | 7.490 | 7.690 | 18,700 | +0.23(+3.08%) |
Jan 19, 2012 | 7.340 | 7.500 | 7.298 | 7.460 | 7,279 | +0.11(+1.50%) |
Jan 18, 2012 | 7.220 | 7.350 | 7.150 | 7.350 | 17,523 | +0.10(+1.38%) |
Jan 17, 2012 | 7.190 | 7.380 | 7.151 | 7.250 | 28,915 | +0.05(+0.69%) |
Jan 13, 2012 | 7.250 | 7.250 | 7.120 | 7.200 | 6,338 | -0.03(-0.41%) |
Jan 12, 2012 | 7.200 | 7.290 | 7.152 | 7.230 | 27,560 | +0.10(+1.40%) |
Jan 11, 2012 | 7.160 | 7.200 | 7.130 | 7.130 | 29,339 | -0.06(-0.83%) |
Jan 10, 2012 | 7.060 | 7.250 | 7.060 | 7.190 | 3,650 | +0.14(+1.98%) |
Jan 09, 2012 | 7.050 | 7.220 | 7.040 | 7.050 | 19,008 | +0.00(+0.00%) |
Jan 06, 2012 | 7.210 | 7.210 | 6.970 | 7.050 | 13,228 | -0.10(-1.40%) |
Jan 05, 2012 | 7.230 | 7.230 | 6.830 | 7.150 | 9,406 | -0.12(-1.65%) |
Jan 04, 2012 | 7.300 | 7.300 | 7.110 | 7.270 | 22,943 | -0.03(-0.41%) |
Dec 30, 2011 | 7.240 | 7.400 | 7.100 | 7.300 | 24,252 | +0.24(+3.40%) |
Dec 29, 2011 | 6.880 | 7.060 | 6.880 | 7.060 | 4,759 | +0.16(+2.29%) |
Dec 28, 2011 | 6.980 | 7.000 | 6.902 | 6.902 | 8,400 | -0.08(-1.12%) |
Dec 27, 2011 | 6.960 | 7.000 | 6.650 | 6.980 | 7,226 | +0.01(+0.14%) |
Dec 23, 2011 | 7.170 | 7.170 | 6.660 | 6.970 | 10,186 | +0.02(+0.29%) |
Dec 21, 2011 | 6.930 | 7.050 | 6.930 | 6.950 | 4,600 | -0.02(-0.29%) |
Dec 20, 2011 | 6.900 | 7.060 | 6.850 | 6.970 | 19,474 | +0.02(+0.29%) |
Dec 19, 2011 | 7.060 | 7.090 | 6.950 | 6.950 | 20,053 | -0.15(-2.11%) |
Dec 16, 2011 | 7.000 | 7.120 | 7.000 | 7.100 | 15,642 | +0.10(+1.43%) |
Dec 15, 2011 | 6.900 | 7.000 | 6.814 | 7.000 | 10,998 | +0.10(+1.45%) |
Dec 14, 2011 | 6.900 | 6.910 | 6.680 | 6.900 | 11,105 | +0.00(+0.00%) |
Dec 13, 2011 | 7.090 | 7.100 | 6.850 | 6.900 | 33,615 | +0.00(+0.00%) |
Dec 12, 2011 | 6.950 | 6.970 | 6.865 | 6.900 | 4,110 | -0.02(-0.29%) |
Dec 09, 2011 | 6.840 | 7.050 | 6.756 | 6.920 | 11,600 | -0.01(-0.14%) |
Dec 08, 2011 | 6.860 | 6.930 | 6.710 | 6.930 | 15,040 | +0.11(+1.61%) |
Dec 07, 2011 | 6.970 | 7.000 | 6.711 | 6.820 | 35,172 | -0.13(-1.87%) |
Dec 06, 2011 | 7.090 | 7.090 | 6.853 | 6.950 | 33,558 | +0.00(+0.00%) |
Dec 05, 2011 | 7.000 | 7.100 | 6.932 | 6.950 | 19,421 | -0.05(-0.71%) |
Dec 02, 2011 | 6.950 | 7.050 | 6.920 | 7.000 | 30,040 | +0.05(+0.72%) |