Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.281 | 7.331 | 7.135 | 7.271 | 75,152 | +0.02(+0.28%) |
Feb 28, 2012 | 7.331 | 7.331 | 7.201 | 7.250 | 89,954 | -0.09(-1.16%) |
Feb 27, 2012 | 7.376 | 7.376 | 7.165 | 7.336 | 71,226 | -0.02(-0.27%) |
Feb 24, 2012 | 7.396 | 7.396 | 7.240 | 7.356 | 73,260 | -0.01(-0.07%) |
Feb 23, 2012 | 7.160 | 7.386 | 7.110 | 7.361 | 220,547 | +0.22(+3.02%) |
Feb 22, 2012 | 7.371 | 7.391 | 7.105 | 7.145 | 102,920 | -0.24(-3.20%) |
Feb 21, 2012 | 7.281 | 7.456 | 7.255 | 7.381 | 78,052 | +0.13(+1.73%) |
Feb 17, 2012 | 7.537 | 7.559 | 7.205 | 7.255 | 149,275 | -0.26(-3.48%) |
Feb 16, 2012 | 7.512 | 7.582 | 7.461 | 7.517 | 82,904 | +0.05(+0.61%) |
Feb 15, 2012 | 7.587 | 7.587 | 7.466 | 7.472 | 74,882 | -0.09(-1.13%) |
Feb 14, 2012 | 7.522 | 7.833 | 7.466 | 7.557 | 144,576 | +0.04(+0.47%) |
Feb 13, 2012 | 7.667 | 7.683 | 7.477 | 7.522 | 112,304 | -0.09(-1.19%) |
Feb 10, 2012 | 7.793 | 7.793 | 7.517 | 7.612 | 263,496 | -0.21(-2.63%) |
Feb 09, 2012 | 7.783 | 7.884 | 7.708 | 7.818 | 91,946 | +0.06(+0.78%) |
Feb 08, 2012 | 7.662 | 8.039 | 7.528 | 7.758 | 214,244 | +0.11(+1.45%) |
Feb 07, 2012 | 7.587 | 7.683 | 7.587 | 7.647 | 82,590 | +0.03(+0.40%) |
Feb 06, 2012 | 7.632 | 7.647 | 7.537 | 7.617 | 86,228 | -0.02(-0.20%) |
Feb 03, 2012 | 7.662 | 7.721 | 7.567 | 7.632 | 85,593 | +0.02(+0.20%) |
Feb 02, 2012 | 7.461 | 7.647 | 7.371 | 7.617 | 187,736 | +0.31(+4.19%) |
Feb 01, 2012 | 7.311 | 7.386 | 7.251 | 7.311 | 100,255 | +0.02(+0.22%) |
Jan 31, 2012 | 7.391 | 7.391 | 7.235 | 7.295 | 67,168 | -0.04(-0.56%) |
Jan 30, 2012 | 7.461 | 7.510 | 7.266 | 7.336 | 108,107 | -0.21(-2.80%) |
Jan 27, 2012 | 7.522 | 7.597 | 7.502 | 7.547 | 50,517 | -0.02(-0.27%) |
Jan 26, 2012 | 7.527 | 7.678 | 7.441 | 7.567 | 83,874 | +0.06(+0.80%) |
Jan 25, 2012 | 7.487 | 7.527 | 7.436 | 7.507 | 61,778 | +0.06(+0.74%) |
Jan 24, 2012 | 7.622 | 7.788 | 7.441 | 7.451 | 114,718 | -0.26(-3.32%) |
Jan 23, 2012 | 7.778 | 7.778 | 7.617 | 7.708 | 109,940 | -0.17(-2.11%) |
Jan 20, 2012 | 7.517 | 7.904 | 7.517 | 7.873 | 204,555 | +0.36(+4.75%) |
Jan 19, 2012 | 7.502 | 7.582 | 7.446 | 7.517 | 176,051 | +0.05(+0.67%) |
Jan 18, 2012 | 7.341 | 7.582 | 7.341 | 7.466 | 88,308 | +0.12(+1.64%) |
Jan 17, 2012 | 7.351 | 7.386 | 7.286 | 7.346 | 135,383 | +0.03(+0.41%) |
Jan 13, 2012 | 7.411 | 7.431 | 7.286 | 7.316 | 134,517 | -0.11(-1.49%) |
Jan 12, 2012 | 7.557 | 7.703 | 7.411 | 7.426 | 122,689 | -0.07(-0.94%) |
Jan 11, 2012 | 7.461 | 7.678 | 7.461 | 7.497 | 70,022 | +0.01(+0.13%) |
Jan 10, 2012 | 7.617 | 7.617 | 7.411 | 7.487 | 88,344 | -0.04(-0.53%) |
Jan 09, 2012 | 7.492 | 7.567 | 7.424 | 7.527 | 93,168 | +0.06(+0.74%) |
Jan 06, 2012 | 7.517 | 7.549 | 7.426 | 7.472 | 103,959 | -0.07(-0.97%) |
Jan 05, 2012 | 7.190 | 7.808 | 7.080 | 7.544 | 220,194 | +0.30(+4.20%) |
Jan 04, 2012 | 7.266 | 7.309 | 7.185 | 7.240 | 183,618 | +0.13(+1.77%) |
Dec 30, 2011 | 7.173 | 7.190 | 7.065 | 7.115 | 114,225 | -0.04(-0.49%) |
Dec 29, 2011 | 7.165 | 7.286 | 7.135 | 7.150 | 103,133 | +0.02(+0.21%) |
Dec 28, 2011 | 7.160 | 7.230 | 7.075 | 7.135 | 79,412 | -0.06(-0.77%) |
Dec 27, 2011 | 7.155 | 7.286 | 7.155 | 7.190 | 73,761 | +0.00(+0.00%) |
Dec 23, 2011 | 7.110 | 7.235 | 7.080 | 7.190 | 151,225 | +0.16(+2.21%) |
Dec 21, 2011 | 6.989 | 7.059 | 6.853 | 7.034 | 126,670 | +0.00(+0.00%) |
Dec 20, 2011 | 6.864 | 7.095 | 6.864 | 7.034 | 99,264 | +0.25(+3.63%) |
Dec 19, 2011 | 6.999 | 7.085 | 6.743 | 6.788 | 129,145 | -0.15(-2.10%) |
Dec 16, 2011 | 6.924 | 7.004 | 6.813 | 6.934 | 175,967 | +0.06(+0.80%) |
Dec 15, 2011 | 6.798 | 6.919 | 6.668 | 6.879 | 143,308 | +0.15(+2.24%) |
Dec 14, 2011 | 6.653 | 6.828 | 6.532 | 6.728 | 175,416 | +0.03(+0.37%) |
Dec 13, 2011 | 6.733 | 6.806 | 6.632 | 6.703 | 207,592 | -0.02(-0.30%) |
Dec 12, 2011 | 6.431 | 6.914 | 6.301 | 6.723 | 255,833 | +0.29(+4.45%) |
Dec 09, 2011 | 6.261 | 6.527 | 6.261 | 6.436 | 233,173 | +0.17(+2.73%) |
Dec 08, 2011 | 6.281 | 6.381 | 6.130 | 6.266 | 200,037 | +0.03(+0.48%) |
Dec 07, 2011 | 6.261 | 6.261 | 6.045 | 6.235 | 207,236 | -0.05(-0.72%) |
Dec 06, 2011 | 5.984 | 6.381 | 5.934 | 6.281 | 186,486 | +0.32(+5.40%) |
Dec 05, 2011 | 5.954 | 6.055 | 5.904 | 5.959 | 174,913 | +0.08(+1.37%) |
Dec 02, 2011 | 5.773 | 5.879 | 5.767 | 5.879 | 93,514 | +0.15(+2.54%) |