Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.853 | 7.953 | 7.806 | 7.839 | 10,020,519 | -0.01(-0.09%) |
Feb 28, 2012 | 7.893 | 7.899 | 7.779 | 7.846 | 11,930,013 | -0.05(-0.68%) |
Feb 27, 2012 | 7.752 | 7.946 | 7.719 | 7.899 | 13,286,046 | +0.13(+1.64%) |
Feb 24, 2012 | 7.471 | 7.806 | 7.358 | 7.772 | 24,709,610 | +0.47(+6.51%) |
Feb 23, 2012 | 7.224 | 7.438 | 7.194 | 7.297 | 12,301,724 | +0.05(+0.74%) |
Feb 22, 2012 | 7.224 | 7.351 | 7.224 | 7.244 | 4,819,955 | -0.06(-0.82%) |
Feb 21, 2012 | 7.271 | 7.324 | 7.244 | 7.304 | 5,436,404 | +0.06(+0.83%) |
Feb 17, 2012 | 7.344 | 7.358 | 7.210 | 7.244 | 6,189,380 | -0.07(-0.91%) |
Feb 16, 2012 | 7.244 | 7.317 | 7.147 | 7.311 | 5,591,897 | +0.08(+1.11%) |
Feb 15, 2012 | 7.210 | 7.304 | 7.167 | 7.231 | 8,901,006 | +0.07(+1.03%) |
Feb 14, 2012 | 7.204 | 7.217 | 7.090 | 7.157 | 7,864,956 | -0.03(-0.47%) |
Feb 13, 2012 | 7.251 | 7.287 | 7.164 | 7.190 | 13,250,011 | +0.01(+0.19%) |
Feb 10, 2012 | 7.150 | 7.204 | 7.110 | 7.177 | 6,044,314 | -0.05(-0.74%) |
Feb 09, 2012 | 7.264 | 7.277 | 7.157 | 7.231 | 7,791,284 | -0.03(-0.37%) |
Feb 08, 2012 | 7.257 | 7.317 | 7.164 | 7.257 | 5,566,726 | -0.01(-0.18%) |
Feb 07, 2012 | 7.244 | 7.324 | 7.197 | 7.271 | 4,304,477 | -0.01(-0.09%) |
Feb 06, 2012 | 7.204 | 7.291 | 7.177 | 7.277 | 4,693,780 | +0.01(+0.18%) |
Feb 03, 2012 | 7.184 | 7.271 | 7.150 | 7.264 | 5,682,999 | +0.18(+2.55%) |
Feb 02, 2012 | 7.130 | 7.157 | 7.030 | 7.083 | 6,877,110 | +0.01(+0.09%) |
Feb 01, 2012 | 6.976 | 7.103 | 6.956 | 7.077 | 8,442,222 | +0.17(+2.42%) |
Jan 31, 2012 | 7.050 | 7.137 | 6.866 | 6.909 | 9,210,465 | -0.08(-1.15%) |
Jan 30, 2012 | 6.762 | 7.037 | 6.729 | 6.990 | 10,169,916 | +0.17(+2.45%) |
Jan 27, 2012 | 6.822 | 6.926 | 6.809 | 6.822 | 7,709,201 | -0.03(-0.49%) |
Jan 26, 2012 | 7.050 | 7.063 | 6.809 | 6.856 | 11,274,185 | -0.16(-2.29%) |
Jan 25, 2012 | 6.976 | 7.050 | 6.869 | 7.016 | 7,300,464 | +0.03(+0.48%) |
Jan 24, 2012 | 6.769 | 7.023 | 6.756 | 6.983 | 9,008,800 | -0.01(-0.10%) |
Jan 23, 2012 | 7.023 | 7.077 | 6.909 | 6.990 | 6,662,747 | -0.05(-0.67%) |
Jan 20, 2012 | 7.164 | 7.170 | 6.990 | 7.037 | 8,241,330 | -0.10(-1.41%) |
Jan 19, 2012 | 7.090 | 7.170 | 7.043 | 7.137 | 10,852,792 | +0.05(+0.76%) |
Jan 18, 2012 | 7.130 | 7.224 | 7.010 | 7.083 | 12,668,033 | -0.07(-0.94%) |
Jan 17, 2012 | 7.157 | 7.204 | 7.110 | 7.150 | 9,861,478 | +0.11(+1.52%) |
Jan 13, 2012 | 7.023 | 7.090 | 6.950 | 7.043 | 9,698,908 | -0.04(-0.57%) |
Jan 12, 2012 | 6.990 | 7.103 | 6.981 | 7.083 | 13,011,991 | +0.09(+1.24%) |
Jan 11, 2012 | 7.057 | 7.077 | 6.879 | 6.996 | 14,773,307 | -0.09(-1.23%) |
Jan 10, 2012 | 7.043 | 7.107 | 6.963 | 7.083 | 9,993,622 | +0.11(+1.63%) |
Jan 09, 2012 | 6.956 | 7.043 | 6.913 | 6.970 | 9,672,954 | +0.06(+0.87%) |
Jan 06, 2012 | 6.849 | 6.976 | 6.829 | 6.909 | 6,173,663 | +0.05(+0.68%) |
Jan 05, 2012 | 6.782 | 6.923 | 6.722 | 6.863 | 8,418,570 | +0.06(+0.88%) |
Jan 04, 2012 | 6.762 | 6.836 | 6.689 | 6.802 | 9,043,268 | +0.29(+4.52%) |
Dec 30, 2011 | 6.481 | 6.542 | 6.481 | 6.508 | 4,966,679 | +0.03(+0.41%) |
Dec 29, 2011 | 6.394 | 6.515 | 6.328 | 6.481 | 3,358,872 | +0.15(+2.32%) |
Dec 28, 2011 | 6.501 | 6.511 | 6.314 | 6.334 | 4,157,371 | -0.15(-2.27%) |
Dec 27, 2011 | 6.421 | 6.602 | 6.421 | 6.481 | 4,392,464 | +0.00(+0.00%) |
Dec 23, 2011 | 6.435 | 6.481 | 6.354 | 6.481 | 3,081,290 | +0.19(+2.98%) |
Dec 21, 2011 | 6.321 | 6.334 | 6.093 | 6.294 | 9,093,140 | +0.02(+0.32%) |
Dec 20, 2011 | 6.187 | 6.348 | 6.127 | 6.274 | 9,757,989 | +0.23(+3.88%) |
Dec 19, 2011 | 6.120 | 6.147 | 6.000 | 6.040 | 7,251,837 | -0.04(-0.66%) |
Dec 16, 2011 | 6.140 | 6.187 | 6.033 | 6.080 | 12,326,631 | +0.00(+0.00%) |
Dec 15, 2011 | 6.073 | 6.160 | 6.020 | 6.080 | 6,861,153 | +0.13(+2.13%) |
Dec 14, 2011 | 6.127 | 6.174 | 5.906 | 5.953 | 9,791,938 | -0.28(-4.51%) |
Dec 13, 2011 | 6.381 | 6.428 | 6.174 | 6.234 | 8,247,771 | -0.09(-1.48%) |
Dec 12, 2011 | 6.267 | 6.348 | 6.140 | 6.328 | 12,785,707 | -0.08(-1.25%) |
Dec 09, 2011 | 6.227 | 6.468 | 6.214 | 6.408 | 5,199,920 | +0.21(+3.46%) |
Dec 08, 2011 | 6.401 | 6.501 | 6.167 | 6.194 | 8,240,206 | -0.25(-3.94%) |
Dec 07, 2011 | 6.401 | 6.508 | 6.261 | 6.448 | 6,785,677 | +0.01(+0.10%) |
Dec 06, 2011 | 6.528 | 6.548 | 6.361 | 6.441 | 6,409,951 | -0.09(-1.33%) |
Dec 05, 2011 | 6.528 | 6.689 | 6.481 | 6.528 | 14,021,233 | +0.15(+2.31%) |
Dec 02, 2011 | 6.475 | 6.501 | 6.361 | 6.381 | 8,287,742 | +0.01(+0.21%) |