Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.534 | 7.534 | 7.094 | 7.186 | 4,522 | -0.12(-1.58%) |
Feb 28, 2012 | 7.552 | 7.552 | 6.957 | 7.301 | 4,308 | -0.50(-6.39%) |
Feb 24, 2012 | 7.268 | 7.799 | 7.799 | 7.799 | 2,731 | +0.15(+1.91%) |
Feb 23, 2012 | 7.671 | 7.689 | 7.653 | 7.653 | 3,290 | -0.02(-0.24%) |
Feb 22, 2012 | 7.616 | 7.671 | 7.616 | 7.671 | 436 | -0.04(-0.48%) |
Feb 21, 2012 | 8.046 | 8.193 | 7.570 | 7.708 | 9,201 | -0.33(-4.10%) |
Feb 17, 2012 | 7.287 | 8.239 | 6.957 | 8.037 | 28,178 | +0.58(+7.73%) |
Feb 16, 2012 | 7.232 | 7.461 | 7.232 | 7.461 | 8,384 | +0.23(+3.17%) |
Feb 15, 2012 | 7.360 | 7.385 | 7.232 | 7.232 | 12,029 | -0.11(-1.50%) |
Feb 14, 2012 | 7.470 | 7.497 | 7.232 | 7.341 | 6,035 | -0.13(-1.72%) |
Feb 13, 2012 | 7.863 | 7.863 | 7.470 | 7.470 | 1,710 | -0.35(-4.45%) |
Feb 10, 2012 | 7.561 | 7.872 | 7.470 | 7.817 | 2,298 | +0.18(+2.42%) |
Feb 09, 2012 | 8.147 | 8.147 | 7.552 | 7.633 | 2,190 | -0.51(-6.31%) |
Feb 08, 2012 | 8.147 | 8.147 | 8.147 | 8.147 | 1,874 | +0.68(+9.07%) |
Feb 06, 2012 | 7.781 | 7.470 | 7.470 | 7.470 | 10,159 | -0.43(-5.45%) |
Feb 03, 2012 | 7.552 | 8.239 | 7.122 | 7.900 | 4,998 | +0.60(+8.28%) |
Feb 02, 2012 | 7.113 | 7.845 | 7.113 | 7.296 | 6,247 | +0.27(+3.91%) |
Feb 01, 2012 | 6.682 | 7.021 | 6.655 | 7.021 | 6,183 | +0.34(+5.07%) |
Jan 31, 2012 | 6.701 | 6.710 | 6.637 | 6.682 | 873 | -0.06(-0.95%) |
Jan 27, 2012 | 6.746 | 6.746 | 6.746 | 6.746 | 0 | +0.06(+0.96%) |
Jan 26, 2012 | 6.682 | 6.682 | 6.682 | 6.682 | 327 | +0.18(+2.82%) |
Jan 25, 2012 | 6.316 | 6.499 | 6.069 | 6.499 | 5,836 | -0.09(-1.39%) |
Jan 24, 2012 | 6.618 | 6.664 | 6.545 | 6.591 | 2,842 | +0.05(+0.70%) |
Jan 23, 2012 | 6.545 | 6.545 | 6.508 | 6.545 | 885 | +0.25(+3.89%) |
Jan 20, 2012 | 6.362 | 6.545 | 6.234 | 6.300 | 5,173 | +0.24(+3.96%) |
Jan 19, 2012 | 5.968 | 6.133 | 5.950 | 6.060 | 4,260 | -0.27(-4.34%) |
Jan 18, 2012 | 5.960 | 6.408 | 5.950 | 6.335 | 1,144 | -0.07(-1.14%) |
Jan 17, 2012 | 6.499 | 6.499 | 6.087 | 6.408 | 4,900 | +0.00(+0.00%) |
Jan 13, 2012 | 6.435 | 6.435 | 6.399 | 6.408 | 655 | -0.08(-1.27%) |
Jan 12, 2012 | 6.298 | 6.490 | 6.097 | 6.490 | 2,512 | -0.01(-0.14%) |
Jan 11, 2012 | 6.463 | 6.499 | 6.444 | 6.499 | 1,310 | +0.00(+0.00%) |
Jan 10, 2012 | 6.234 | 6.637 | 6.234 | 6.499 | 11,777 | +0.41(+6.77%) |
Jan 09, 2012 | 6.087 | 6.179 | 6.087 | 6.087 | 2,580 | +0.00(+0.00%) |
Jan 05, 2012 | 6.115 | 6.087 | 6.087 | 6.087 | 873 | -0.09(-1.48%) |
Jan 03, 2012 | 6.270 | 6.179 | 6.179 | 6.179 | 327 | -0.21(-3.30%) |
Dec 30, 2011 | 6.225 | 6.389 | 6.133 | 6.389 | 2,182 | +0.35(+5.76%) |
Dec 29, 2011 | 5.978 | 6.042 | 5.978 | 6.042 | 2,820 | +0.05(+0.76%) |
Dec 28, 2011 | 6.021 | 6.179 | 5.978 | 5.996 | 5,243 | -0.17(-2.82%) |
Dec 27, 2011 | 6.069 | 6.280 | 6.069 | 6.170 | 9,722 | -0.01(-0.15%) |
Dec 23, 2011 | 6.023 | 6.353 | 5.996 | 6.179 | 3,168 | +0.06(+1.05%) |
Dec 21, 2011 | 6.197 | 6.197 | 6.097 | 6.115 | 10,777 | -0.06(-1.04%) |
Dec 20, 2011 | 6.051 | 6.193 | 5.978 | 6.179 | 11,546 | +0.20(+3.37%) |
Dec 19, 2011 | 6.023 | 6.023 | 5.978 | 5.978 | 1,747 | -0.21(-3.40%) |
Dec 16, 2011 | 6.115 | 6.188 | 6.097 | 6.188 | 3,915 | +0.21(+3.52%) |
Dec 15, 2011 | 6.142 | 6.142 | 5.978 | 5.978 | 2,100 | -0.16(-2.54%) |
Dec 14, 2011 | 6.005 | 6.142 | 5.996 | 6.133 | 2,425 | -0.27(-4.15%) |
Dec 13, 2011 | 6.188 | 6.399 | 6.188 | 6.399 | 1,529 | +0.05(+0.87%) |
Dec 09, 2011 | 6.344 | 6.344 | 6.344 | 6.344 | 0 | +0.01(+0.14%) |
Dec 08, 2011 | 6.362 | 6.399 | 6.280 | 6.335 | 8,520 | -0.03(-0.43%) |
Dec 07, 2011 | 6.362 | 6.362 | 6.362 | 6.362 | 327 | +0.12(+1.91%) |
Dec 06, 2011 | 6.362 | 6.362 | 6.179 | 6.243 | 5,442 | +0.06(+1.04%) |
Dec 05, 2011 | 5.959 | 6.234 | 5.959 | 6.179 | 577 | -0.15(-2.32%) |
Dec 02, 2011 | 6.270 | 6.399 | 6.270 | 6.325 | 2,862 | +0.14(+2.22%) |