Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.170 | 8.340 | 8.050 | 8.050 | 83,829 | -0.05(-0.62%) |
Feb 28, 2012 | 7.980 | 8.210 | 7.980 | 8.100 | 32,743 | +0.13(+1.63%) |
Feb 27, 2012 | 7.890 | 8.130 | 7.760 | 7.970 | 33,450 | +0.00(+0.00%) |
Feb 24, 2012 | 8.250 | 8.320 | 7.780 | 7.970 | 69,417 | -0.27(-3.28%) |
Feb 23, 2012 | 7.460 | 8.250 | 7.250 | 8.240 | 74,439 | +0.77(+10.31%) |
Feb 22, 2012 | 7.700 | 7.780 | 7.470 | 7.470 | 94,826 | -0.26(-3.36%) |
Feb 21, 2012 | 7.680 | 7.780 | 7.500 | 7.730 | 114,891 | +0.12(+1.58%) |
Feb 17, 2012 | 7.610 | 7.709 | 7.580 | 7.610 | 43,927 | +0.06(+0.79%) |
Feb 16, 2012 | 7.340 | 7.590 | 7.280 | 7.550 | 32,186 | +0.27(+3.71%) |
Feb 15, 2012 | 7.670 | 7.690 | 7.150 | 7.280 | 52,773 | -0.29(-3.83%) |
Feb 14, 2012 | 6.910 | 7.610 | 6.910 | 7.570 | 59,332 | +0.63(+9.08%) |
Feb 13, 2012 | 6.940 | 7.020 | 6.890 | 6.940 | 51,740 | +0.07(+1.02%) |
Feb 10, 2012 | 6.980 | 6.980 | 6.800 | 6.870 | 73,490 | -0.25(-3.51%) |
Feb 09, 2012 | 7.140 | 7.170 | 7.050 | 7.120 | 58,331 | +0.06(+0.85%) |
Feb 08, 2012 | 6.870 | 7.090 | 6.740 | 7.060 | 77,716 | +0.30(+4.44%) |
Feb 07, 2012 | 6.520 | 6.790 | 6.500 | 6.760 | 36,444 | +0.27(+4.16%) |
Feb 06, 2012 | 6.620 | 6.750 | 6.410 | 6.490 | 80,914 | -0.22(-3.28%) |
Feb 03, 2012 | 6.360 | 6.750 | 6.300 | 6.710 | 105,503 | +0.49(+7.88%) |
Feb 02, 2012 | 6.220 | 6.300 | 6.140 | 6.220 | 54,093 | +0.01(+0.16%) |
Feb 01, 2012 | 6.310 | 6.390 | 6.070 | 6.210 | 83,791 | +0.00(+0.00%) |
Jan 31, 2012 | 6.410 | 6.520 | 6.170 | 6.210 | 66,824 | -0.17(-2.66%) |
Jan 30, 2012 | 6.850 | 6.910 | 6.260 | 6.380 | 94,368 | -0.51(-7.40%) |
Jan 27, 2012 | 6.830 | 7.050 | 6.750 | 6.890 | 117,464 | +0.07(+1.03%) |
Jan 26, 2012 | 6.930 | 7.050 | 6.810 | 6.820 | 120,395 | +0.01(+0.15%) |
Jan 25, 2012 | 6.370 | 6.970 | 6.250 | 6.810 | 130,771 | +0.49(+7.75%) |
Jan 24, 2012 | 6.160 | 6.380 | 5.970 | 6.320 | 115,335 | +0.10(+1.61%) |
Jan 23, 2012 | 5.770 | 6.240 | 5.710 | 6.220 | 77,668 | +0.40(+6.87%) |
Jan 20, 2012 | 5.530 | 5.980 | 5.350 | 5.820 | 80,275 | +0.28(+5.05%) |
Jan 19, 2012 | 5.490 | 5.730 | 5.350 | 5.540 | 96,023 | +0.06(+1.09%) |
Jan 18, 2012 | 5.200 | 5.500 | 5.200 | 5.480 | 82,330 | +0.28(+5.38%) |
Jan 17, 2012 | 5.330 | 5.400 | 5.150 | 5.200 | 112,932 | -0.03(-0.57%) |
Jan 13, 2012 | 5.090 | 5.290 | 5.077 | 5.230 | 38,962 | +0.04(+0.77%) |
Jan 12, 2012 | 5.090 | 5.210 | 4.988 | 5.190 | 64,454 | +0.12(+2.37%) |
Jan 11, 2012 | 4.840 | 5.130 | 4.810 | 5.070 | 138,899 | +0.19(+3.89%) |
Jan 10, 2012 | 4.790 | 5.000 | 4.760 | 4.880 | 100,450 | +0.19(+4.05%) |
Jan 09, 2012 | 4.370 | 4.730 | 4.370 | 4.690 | 57,322 | +0.17(+3.76%) |
Jan 06, 2012 | 4.700 | 4.810 | 4.500 | 4.520 | 60,031 | -0.13(-2.80%) |
Jan 05, 2012 | 4.470 | 4.700 | 4.420 | 4.650 | 74,049 | +0.18(+4.03%) |
Jan 04, 2012 | 4.580 | 4.680 | 4.470 | 4.470 | 125,735 | +0.12(+2.76%) |
Dec 30, 2011 | 4.250 | 4.350 | 4.120 | 4.350 | 1,331,148 | +0.08(+1.87%) |
Dec 29, 2011 | 4.150 | 4.330 | 4.150 | 4.270 | 135,640 | +0.16(+3.89%) |
Dec 28, 2011 | 4.190 | 4.290 | 4.020 | 4.110 | 101,618 | -0.08(-1.91%) |
Dec 27, 2011 | 4.410 | 4.510 | 4.120 | 4.190 | 125,039 | -0.22(-4.99%) |
Dec 23, 2011 | 4.250 | 4.490 | 4.193 | 4.410 | 234,496 | -0.19(-4.13%) |
Dec 21, 2011 | 4.510 | 4.640 | 4.450 | 4.600 | 79,034 | +0.06(+1.32%) |
Dec 20, 2011 | 4.810 | 4.870 | 4.510 | 4.540 | 92,346 | -0.04(-0.87%) |
Dec 19, 2011 | 4.510 | 4.850 | 4.400 | 4.580 | 100,701 | +0.18(+4.09%) |
Dec 16, 2011 | 5.250 | 5.440 | 4.250 | 4.400 | 601,617 | -0.79(-15.22%) |
Dec 15, 2011 | 5.720 | 5.880 | 5.180 | 5.190 | 112,056 | -0.25(-4.60%) |
Dec 14, 2011 | 5.970 | 5.970 | 5.010 | 5.440 | 126,649 | -0.54(-9.03%) |
Dec 13, 2011 | 6.440 | 6.440 | 5.860 | 5.980 | 60,145 | -0.21(-3.39%) |
Dec 12, 2011 | 6.790 | 6.790 | 6.150 | 6.190 | 75,244 | -0.81(-11.57%) |
Dec 09, 2011 | 6.440 | 7.020 | 6.400 | 7.000 | 40,477 | +0.62(+9.72%) |
Dec 08, 2011 | 6.010 | 6.520 | 6.010 | 6.380 | 48,870 | +0.27(+4.42%) |
Dec 07, 2011 | 6.190 | 6.230 | 5.720 | 6.110 | 42,179 | +0.38(+6.63%) |
Dec 06, 2011 | 5.550 | 5.840 | 5.500 | 5.730 | 33,100 | +0.15(+2.69%) |
Dec 05, 2011 | 5.780 | 5.780 | 5.530 | 5.580 | 42,175 | +0.00(+0.00%) |
Dec 02, 2011 | 5.650 | 5.700 | 5.470 | 5.580 | 23,948 | +0.04(+0.72%) |