Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.725 | 7.803 | 7.511 | 7.520 | 329,332 | -0.18(-2.32%) |
Feb 28, 2012 | 7.894 | 7.925 | 7.616 | 7.698 | 159,585 | -0.19(-2.43%) |
Feb 27, 2012 | 7.842 | 7.938 | 7.642 | 7.890 | 314,126 | -0.07(-0.93%) |
Feb 24, 2012 | 7.972 | 8.038 | 7.933 | 7.964 | 362,383 | +0.01(+0.11%) |
Feb 23, 2012 | 8.116 | 8.181 | 7.851 | 7.955 | 271,964 | -0.15(-1.88%) |
Feb 22, 2012 | 7.885 | 8.220 | 7.790 | 8.107 | 230,880 | +0.17(+2.08%) |
Feb 21, 2012 | 8.042 | 8.042 | 7.785 | 7.942 | 158,155 | -0.08(-0.98%) |
Feb 17, 2012 | 8.216 | 8.216 | 7.951 | 8.020 | 221,718 | -0.13(-1.60%) |
Feb 16, 2012 | 7.968 | 8.181 | 7.938 | 8.151 | 333,620 | +0.21(+2.68%) |
Feb 15, 2012 | 8.342 | 8.351 | 7.920 | 7.938 | 339,801 | -0.22(-2.67%) |
Feb 14, 2012 | 8.386 | 8.386 | 7.977 | 8.155 | 415,632 | -0.33(-3.90%) |
Feb 13, 2012 | 8.173 | 8.516 | 8.173 | 8.486 | 306,706 | +0.47(+5.92%) |
Feb 10, 2012 | 7.942 | 8.107 | 7.820 | 8.012 | 230,753 | -0.05(-0.59%) |
Feb 09, 2012 | 8.342 | 8.542 | 7.868 | 8.059 | 638,424 | -0.25(-3.04%) |
Feb 08, 2012 | 8.251 | 8.455 | 7.981 | 8.312 | 746,999 | +0.48(+6.17%) |
Feb 07, 2012 | 7.668 | 7.859 | 7.559 | 7.829 | 274,973 | +0.23(+3.03%) |
Feb 06, 2012 | 7.768 | 7.851 | 7.551 | 7.598 | 223,911 | -0.23(-2.94%) |
Feb 03, 2012 | 7.964 | 7.964 | 7.803 | 7.829 | 346,946 | +0.09(+1.12%) |
Feb 02, 2012 | 7.764 | 7.851 | 7.598 | 7.742 | 550,954 | -0.02(-0.22%) |
Feb 01, 2012 | 7.511 | 7.777 | 7.403 | 7.759 | 366,595 | +0.37(+5.00%) |
Jan 31, 2012 | 7.581 | 7.664 | 7.301 | 7.390 | 180,756 | -0.12(-1.62%) |
Jan 30, 2012 | 7.477 | 7.572 | 7.359 | 7.511 | 217,257 | -0.10(-1.26%) |
Jan 27, 2012 | 7.437 | 7.611 | 7.350 | 7.607 | 219,664 | +0.13(+1.69%) |
Jan 26, 2012 | 7.285 | 7.533 | 7.219 | 7.481 | 437,800 | +0.30(+4.12%) |
Jan 25, 2012 | 7.029 | 7.294 | 6.911 | 7.185 | 269,890 | +0.13(+1.85%) |
Jan 24, 2012 | 6.855 | 7.155 | 6.837 | 7.055 | 329,252 | +0.13(+1.95%) |
Jan 23, 2012 | 6.902 | 7.024 | 6.628 | 6.920 | 370,957 | +0.02(+0.32%) |
Jan 20, 2012 | 6.811 | 6.916 | 6.637 | 6.898 | 275,008 | +0.05(+0.76%) |
Jan 19, 2012 | 7.072 | 7.129 | 6.781 | 6.846 | 400,234 | -0.21(-2.96%) |
Jan 18, 2012 | 6.763 | 7.116 | 6.689 | 7.055 | 267,220 | +0.30(+4.38%) |
Jan 17, 2012 | 6.676 | 6.942 | 6.633 | 6.759 | 577,806 | +0.17(+2.51%) |
Jan 13, 2012 | 6.555 | 6.620 | 6.376 | 6.594 | 248,038 | -0.07(-0.98%) |
Jan 12, 2012 | 6.563 | 6.715 | 6.498 | 6.659 | 190,394 | +0.13(+1.93%) |
Jan 11, 2012 | 6.446 | 6.585 | 6.363 | 6.533 | 298,094 | +0.06(+0.87%) |
Jan 10, 2012 | 6.111 | 6.481 | 6.102 | 6.476 | 429,903 | +0.47(+7.90%) |
Jan 09, 2012 | 6.050 | 6.072 | 5.928 | 6.002 | 309,783 | +0.00(+0.00%) |
Jan 06, 2012 | 6.054 | 6.106 | 5.980 | 6.002 | 250,326 | -0.03(-0.50%) |
Jan 05, 2012 | 5.972 | 6.111 | 5.876 | 6.033 | 982,685 | +0.01(+0.22%) |
Jan 04, 2012 | 5.989 | 6.089 | 5.928 | 6.020 | 191,297 | +0.18(+3.13%) |
Dec 30, 2011 | 5.985 | 5.976 | 5.819 | 5.837 | 134,381 | -0.15(-2.47%) |
Dec 29, 2011 | 5.993 | 6.046 | 5.880 | 5.985 | 191,603 | +0.00(+0.07%) |
Dec 28, 2011 | 6.041 | 6.072 | 5.954 | 5.980 | 173,591 | -0.09(-1.50%) |
Dec 27, 2011 | 6.011 | 6.207 | 5.882 | 6.072 | 85,253 | +0.02(+0.29%) |
Dec 23, 2011 | 6.233 | 6.233 | 6.046 | 6.054 | 161,082 | -0.09(-1.42%) |
Dec 21, 2011 | 6.163 | 6.185 | 5.854 | 6.141 | 187,041 | +0.00(+0.00%) |
Dec 20, 2011 | 5.776 | 6.159 | 5.676 | 6.141 | 497,218 | +0.53(+9.54%) |
Dec 19, 2011 | 5.846 | 5.937 | 5.585 | 5.606 | 183,085 | -0.17(-3.01%) |
Dec 16, 2011 | 5.472 | 6.063 | 5.472 | 5.780 | 768,835 | +0.54(+10.38%) |
Dec 15, 2011 | 5.419 | 5.437 | 5.219 | 5.237 | 265,933 | -0.08(-1.55%) |
Dec 14, 2011 | 5.454 | 5.458 | 5.245 | 5.319 | 269,572 | -0.20(-3.63%) |
Dec 13, 2011 | 5.750 | 5.828 | 5.406 | 5.519 | 559,806 | -0.14(-2.53%) |
Dec 12, 2011 | 5.798 | 5.867 | 5.550 | 5.663 | 357,518 | -0.25(-4.26%) |
Dec 09, 2011 | 5.506 | 5.989 | 5.493 | 5.915 | 277,594 | +0.41(+7.51%) |
Dec 08, 2011 | 5.389 | 5.532 | 5.298 | 5.502 | 327,935 | +0.03(+0.48%) |
Dec 07, 2011 | 5.554 | 5.554 | 5.376 | 5.476 | 171,989 | -0.13(-2.33%) |
Dec 06, 2011 | 5.898 | 5.898 | 5.585 | 5.606 | 237,448 | -0.28(-4.80%) |
Dec 05, 2011 | 5.976 | 6.015 | 5.663 | 5.889 | 247,799 | +0.10(+1.73%) |
Dec 02, 2011 | 5.724 | 5.872 | 5.585 | 5.789 | 256,725 | +0.21(+3.74%) |