Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.284 | 7.466 | 7.066 | 7.166 | 1,111,942 | -0.11(-1.50%) |
Feb 28, 2012 | 7.184 | 7.493 | 7.003 | 7.275 | 2,896,223 | +0.07(+1.01%) |
Feb 27, 2012 | 7.593 | 7.593 | 7.166 | 7.203 | 1,667,080 | -0.50(-6.49%) |
Feb 24, 2012 | 7.729 | 7.875 | 7.684 | 7.702 | 618,271 | +0.00(+0.00%) |
Feb 23, 2012 | 7.657 | 7.829 | 7.421 | 7.702 | 945,011 | +0.04(+0.47%) |
Feb 22, 2012 | 7.838 | 7.838 | 7.602 | 7.666 | 911,083 | -0.15(-1.86%) |
Feb 21, 2012 | 7.729 | 8.111 | 7.611 | 7.811 | 1,819,115 | +0.20(+2.63%) |
Feb 17, 2012 | 7.693 | 7.775 | 7.493 | 7.611 | 744,528 | -0.03(-0.36%) |
Feb 16, 2012 | 7.747 | 7.793 | 7.457 | 7.638 | 1,585,475 | -0.13(-1.64%) |
Feb 15, 2012 | 6.567 | 8.111 | 6.540 | 7.766 | 5,045,247 | +1.25(+19.25%) |
Feb 14, 2012 | 6.630 | 6.639 | 6.403 | 6.512 | 952,017 | -0.13(-1.92%) |
Feb 13, 2012 | 6.403 | 6.648 | 6.104 | 6.639 | 1,244,156 | +0.35(+5.48%) |
Feb 10, 2012 | 5.767 | 6.467 | 5.767 | 6.294 | 1,702,753 | +0.45(+7.61%) |
Feb 09, 2012 | 5.822 | 5.876 | 5.777 | 5.849 | 364,628 | +0.04(+0.62%) |
Feb 08, 2012 | 5.813 | 5.858 | 5.722 | 5.813 | 369,017 | +0.05(+0.79%) |
Feb 07, 2012 | 5.840 | 5.867 | 5.749 | 5.767 | 352,636 | -0.07(-1.24%) |
Feb 06, 2012 | 5.795 | 5.876 | 5.695 | 5.840 | 521,029 | -0.02(-0.31%) |
Feb 03, 2012 | 5.767 | 5.876 | 5.710 | 5.858 | 410,930 | +0.25(+4.37%) |
Feb 02, 2012 | 5.668 | 5.804 | 5.559 | 5.613 | 437,022 | -0.05(-0.96%) |
Feb 01, 2012 | 5.686 | 5.686 | 5.549 | 5.668 | 623,389 | +0.02(+0.32%) |
Jan 31, 2012 | 5.822 | 5.940 | 5.540 | 5.649 | 404,500 | -0.14(-2.35%) |
Jan 30, 2012 | 5.876 | 6.004 | 5.758 | 5.786 | 260,842 | -0.18(-3.04%) |
Jan 27, 2012 | 5.722 | 6.013 | 5.649 | 5.967 | 408,337 | +0.24(+4.12%) |
Jan 26, 2012 | 6.013 | 6.022 | 5.731 | 5.731 | 362,362 | -0.25(-4.10%) |
Jan 25, 2012 | 5.749 | 6.004 | 5.631 | 5.976 | 457,316 | +0.20(+3.46%) |
Jan 24, 2012 | 5.895 | 5.967 | 5.722 | 5.777 | 429,538 | -0.18(-3.05%) |
Jan 23, 2012 | 5.749 | 6.067 | 5.722 | 5.958 | 699,263 | +0.23(+3.96%) |
Jan 20, 2012 | 5.695 | 5.813 | 5.677 | 5.731 | 421,989 | +0.04(+0.64%) |
Jan 19, 2012 | 5.522 | 5.722 | 5.477 | 5.695 | 713,130 | +0.22(+3.98%) |
Jan 18, 2012 | 5.223 | 5.486 | 5.223 | 5.477 | 526,707 | +0.25(+4.87%) |
Jan 17, 2012 | 5.204 | 5.259 | 5.132 | 5.223 | 407,586 | +0.07(+1.41%) |
Jan 13, 2012 | 5.195 | 5.233 | 5.095 | 5.150 | 397,251 | -0.14(-2.58%) |
Jan 12, 2012 | 5.386 | 5.450 | 5.277 | 5.286 | 348,590 | -0.10(-1.85%) |
Jan 11, 2012 | 5.495 | 5.504 | 5.332 | 5.386 | 322,499 | -0.14(-2.47%) |
Jan 10, 2012 | 5.359 | 5.559 | 5.359 | 5.522 | 579,900 | +0.25(+4.83%) |
Jan 09, 2012 | 5.422 | 5.477 | 5.268 | 5.268 | 638,172 | -0.15(-2.68%) |
Jan 06, 2012 | 5.613 | 5.649 | 5.413 | 5.413 | 540,202 | -0.19(-3.40%) |
Jan 05, 2012 | 5.658 | 5.731 | 5.522 | 5.604 | 399,514 | -0.11(-1.91%) |
Jan 04, 2012 | 5.695 | 5.813 | 5.622 | 5.713 | 379,705 | +0.23(+4.14%) |
Dec 30, 2011 | 5.522 | 5.549 | 5.486 | 5.486 | 275,153 | -0.04(-0.66%) |
Dec 29, 2011 | 5.441 | 5.540 | 5.359 | 5.522 | 176,776 | +0.12(+2.18%) |
Dec 28, 2011 | 5.577 | 5.595 | 5.386 | 5.404 | 360,486 | -0.20(-3.57%) |
Dec 27, 2011 | 5.486 | 5.658 | 5.468 | 5.604 | 356,136 | +0.07(+1.31%) |
Dec 23, 2011 | 5.522 | 5.586 | 5.441 | 5.531 | 266,074 | +0.13(+2.35%) |
Dec 21, 2011 | 5.368 | 5.431 | 5.204 | 5.404 | 453,097 | -0.01(-0.17%) |
Dec 20, 2011 | 5.213 | 5.441 | 5.213 | 5.413 | 591,431 | +0.34(+6.62%) |
Dec 19, 2011 | 5.177 | 5.286 | 5.050 | 5.077 | 783,679 | -0.05(-1.06%) |
Dec 16, 2011 | 4.768 | 5.177 | 4.768 | 5.132 | 1,920,042 | +0.31(+6.40%) |
Dec 15, 2011 | 4.986 | 5.077 | 4.768 | 4.823 | 739,792 | -0.06(-1.30%) |
Dec 14, 2011 | 5.068 | 5.150 | 4.768 | 4.886 | 829,867 | -0.25(-4.95%) |
Dec 13, 2011 | 5.404 | 5.540 | 5.095 | 5.141 | 462,650 | -0.20(-3.74%) |
Dec 12, 2011 | 5.195 | 5.431 | 5.186 | 5.341 | 699,235 | +0.03(+0.51%) |
Dec 09, 2011 | 5.259 | 5.441 | 5.241 | 5.313 | 727,116 | +0.07(+1.39%) |
Dec 08, 2011 | 5.577 | 5.640 | 5.204 | 5.241 | 669,106 | -0.39(-6.94%) |
Dec 07, 2011 | 5.777 | 5.777 | 5.513 | 5.631 | 679,752 | -0.20(-3.43%) |
Dec 06, 2011 | 5.695 | 5.904 | 5.622 | 5.831 | 465,623 | +0.12(+2.07%) |
Dec 05, 2011 | 5.722 | 5.840 | 5.640 | 5.713 | 524,388 | +0.13(+2.28%) |
Dec 02, 2011 | 5.740 | 5.886 | 5.559 | 5.586 | 678,345 | -0.07(-1.28%) |