Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.646 | 7.667 | 7.580 | 7.589 | 178,683 | -0.02(-0.23%) |
Feb 28, 2012 | 7.650 | 7.689 | 7.607 | 7.607 | 190,387 | -0.03(-0.40%) |
Feb 27, 2012 | 7.654 | 7.680 | 7.624 | 7.637 | 149,555 | +0.02(+0.29%) |
Feb 24, 2012 | 7.694 | 7.720 | 7.598 | 7.615 | 277,541 | -0.09(-1.13%) |
Feb 23, 2012 | 7.680 | 7.707 | 7.650 | 7.702 | 186,363 | +0.02(+0.28%) |
Feb 22, 2012 | 7.667 | 7.707 | 7.654 | 7.680 | 253,384 | +0.02(+0.28%) |
Feb 21, 2012 | 7.611 | 7.659 | 7.611 | 7.659 | 251,622 | +0.09(+1.21%) |
Feb 17, 2012 | 7.611 | 7.611 | 7.567 | 7.567 | 102,313 | -0.03(-0.34%) |
Feb 16, 2012 | 7.602 | 7.654 | 7.589 | 7.594 | 222,984 | -0.01(-0.11%) |
Feb 15, 2012 | 7.624 | 7.624 | 7.580 | 7.602 | 194,240 | +0.01(+0.17%) |
Feb 14, 2012 | 7.524 | 7.589 | 7.515 | 7.589 | 122,179 | +0.03(+0.35%) |
Feb 13, 2012 | 7.637 | 7.667 | 7.559 | 7.563 | 123,439 | -0.07(-0.97%) |
Feb 10, 2012 | 7.633 | 7.641 | 7.554 | 7.637 | 123,614 | +0.00(+0.06%) |
Feb 09, 2012 | 7.628 | 7.650 | 7.612 | 7.633 | 137,313 | +0.02(+0.23%) |
Feb 08, 2012 | 7.567 | 7.635 | 7.567 | 7.615 | 144,264 | +0.03(+0.34%) |
Feb 07, 2012 | 7.667 | 7.667 | 7.589 | 7.589 | 130,671 | -0.06(-0.74%) |
Feb 06, 2012 | 7.641 | 7.650 | 7.611 | 7.646 | 253,708 | +0.01(+0.17%) |
Feb 03, 2012 | 7.611 | 7.633 | 7.580 | 7.633 | 196,080 | +0.07(+0.86%) |
Feb 02, 2012 | 7.537 | 7.594 | 7.515 | 7.567 | 140,162 | +0.02(+0.29%) |
Feb 01, 2012 | 7.459 | 7.550 | 7.428 | 7.546 | 225,720 | +0.13(+1.76%) |
Jan 31, 2012 | 7.424 | 7.441 | 7.342 | 7.415 | 316,100 | +0.00(+0.00%) |
Jan 30, 2012 | 7.415 | 7.428 | 7.302 | 7.415 | 213,247 | +0.00(+0.00%) |
Jan 27, 2012 | 7.415 | 7.437 | 7.411 | 7.415 | 273,809 | +0.01(+0.12%) |
Jan 26, 2012 | 7.385 | 7.437 | 7.385 | 7.407 | 138,442 | -0.01(-0.18%) |
Jan 25, 2012 | 7.407 | 7.454 | 7.393 | 7.420 | 239,195 | -0.02(-0.23%) |
Jan 24, 2012 | 7.437 | 7.446 | 7.402 | 7.437 | 250,944 | -0.02(-0.23%) |
Jan 23, 2012 | 7.346 | 7.459 | 7.346 | 7.454 | 256,288 | +0.07(+0.94%) |
Jan 20, 2012 | 7.359 | 7.385 | 7.350 | 7.385 | 109,305 | +0.05(+0.65%) |
Jan 19, 2012 | 7.354 | 7.363 | 7.289 | 7.337 | 177,703 | +0.02(+0.30%) |
Jan 18, 2012 | 7.311 | 7.350 | 7.250 | 7.315 | 189,846 | +0.01(+0.12%) |
Jan 17, 2012 | 7.272 | 7.311 | 7.241 | 7.306 | 121,466 | +0.00(+0.00%) |
Jan 13, 2012 | 7.333 | 7.433 | 7.263 | 7.306 | 346,944 | -0.02(-0.24%) |
Jan 12, 2012 | 7.393 | 7.393 | 7.289 | 7.324 | 166,131 | -0.05(-0.71%) |
Jan 11, 2012 | 7.385 | 7.424 | 7.359 | 7.376 | 183,001 | -0.01(-0.12%) |
Jan 10, 2012 | 7.380 | 7.393 | 7.324 | 7.385 | 238,486 | +0.04(+0.53%) |
Jan 09, 2012 | 7.233 | 7.350 | 7.219 | 7.346 | 286,991 | +0.12(+1.69%) |
Jan 06, 2012 | 7.154 | 7.224 | 7.111 | 7.224 | 175,229 | +0.07(+0.97%) |
Jan 05, 2012 | 7.028 | 7.159 | 7.024 | 7.154 | 270,661 | +0.14(+2.05%) |
Jan 04, 2012 | 7.028 | 7.059 | 6.963 | 7.011 | 350,829 | +0.05(+0.69%) |
Dec 30, 2011 | 6.980 | 6.993 | 6.911 | 6.963 | 253,593 | +0.02(+0.25%) |
Dec 29, 2011 | 6.863 | 6.967 | 6.863 | 6.945 | 413,086 | +0.08(+1.14%) |
Dec 28, 2011 | 6.928 | 6.932 | 6.845 | 6.867 | 701,869 | -0.06(-0.82%) |
Dec 27, 2011 | 6.898 | 6.941 | 6.876 | 6.924 | 477,557 | +0.03(+0.44%) |
Dec 23, 2011 | 6.945 | 6.967 | 6.880 | 6.893 | 469,199 | +0.07(+1.03%) |
Dec 21, 2011 | 6.819 | 6.863 | 6.798 | 6.823 | 239,850 | +0.00(+0.02%) |
Dec 20, 2011 | 6.767 | 6.867 | 6.767 | 6.822 | 323,109 | +0.05(+0.80%) |
Dec 19, 2011 | 6.785 | 6.884 | 6.767 | 6.767 | 208,928 | -0.04(-0.58%) |
Dec 16, 2011 | 6.806 | 6.902 | 6.767 | 6.806 | 376,030 | -0.02(-0.32%) |
Dec 15, 2011 | 6.876 | 6.959 | 6.828 | 6.828 | 416,363 | -0.15(-2.12%) |
Dec 14, 2011 | 7.028 | 7.028 | 6.945 | 6.976 | 163,864 | -0.04(-0.56%) |
Dec 13, 2011 | 7.028 | 7.063 | 6.989 | 7.015 | 148,470 | +0.01(+0.19%) |
Dec 12, 2011 | 7.037 | 7.041 | 6.978 | 7.002 | 188,451 | -0.04(-0.62%) |
Dec 09, 2011 | 7.032 | 7.106 | 7.024 | 7.046 | 168,538 | -0.01(-0.12%) |
Dec 08, 2011 | 7.028 | 7.113 | 7.028 | 7.054 | 203,392 | -0.04(-0.55%) |
Dec 07, 2011 | 7.050 | 7.137 | 7.050 | 7.093 | 175,827 | +0.00(+0.06%) |
Dec 06, 2011 | 7.167 | 7.167 | 7.037 | 7.089 | 309,566 | -0.09(-1.21%) |
Dec 05, 2011 | 7.076 | 7.176 | 7.076 | 7.176 | 146,076 | +0.09(+1.29%) |
Dec 02, 2011 | 7.019 | 7.093 | 7.015 | 7.084 | 151,468 | +0.09(+1.30%) |