Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.218 | 7.398 | 7.002 | 7.101 | 1,122,089 | -0.11(-1.50%) |
Feb 28, 2012 | 7.119 | 7.425 | 6.939 | 7.209 | 2,922,652 | +0.07(+1.01%) |
Feb 27, 2012 | 7.524 | 7.524 | 7.101 | 7.137 | 1,682,293 | -0.50(-6.49%) |
Feb 24, 2012 | 7.659 | 7.803 | 7.614 | 7.632 | 623,913 | +0.00(+0.00%) |
Feb 23, 2012 | 7.587 | 7.758 | 7.353 | 7.632 | 953,635 | +0.04(+0.47%) |
Feb 22, 2012 | 7.767 | 7.767 | 7.533 | 7.596 | 919,397 | -0.14(-1.86%) |
Feb 21, 2012 | 7.659 | 8.037 | 7.542 | 7.740 | 1,835,716 | +0.20(+2.63%) |
Feb 17, 2012 | 7.623 | 7.704 | 7.425 | 7.542 | 751,322 | -0.03(-0.36%) |
Feb 16, 2012 | 7.677 | 7.722 | 7.389 | 7.569 | 1,599,943 | -0.13(-1.64%) |
Feb 15, 2012 | 6.507 | 8.037 | 6.480 | 7.695 | 5,091,288 | +1.24(+19.25%) |
Feb 14, 2012 | 6.570 | 6.579 | 6.345 | 6.453 | 960,705 | -0.13(-1.92%) |
Feb 13, 2012 | 6.345 | 6.588 | 6.048 | 6.579 | 1,255,509 | +0.34(+5.48%) |
Feb 10, 2012 | 5.715 | 6.408 | 5.715 | 6.237 | 1,718,291 | +0.44(+7.61%) |
Feb 09, 2012 | 5.769 | 5.823 | 5.724 | 5.796 | 367,956 | +0.04(+0.63%) |
Feb 08, 2012 | 5.760 | 5.805 | 5.670 | 5.760 | 372,384 | +0.04(+0.79%) |
Feb 07, 2012 | 5.787 | 5.814 | 5.697 | 5.715 | 355,854 | -0.07(-1.24%) |
Feb 06, 2012 | 5.742 | 5.823 | 5.643 | 5.787 | 525,783 | -0.02(-0.31%) |
Feb 03, 2012 | 5.715 | 5.823 | 5.659 | 5.805 | 414,680 | +0.24(+4.37%) |
Feb 02, 2012 | 5.616 | 5.751 | 5.508 | 5.562 | 441,010 | -0.05(-0.96%) |
Feb 01, 2012 | 5.634 | 5.634 | 5.499 | 5.616 | 629,078 | +0.02(+0.32%) |
Jan 31, 2012 | 5.769 | 5.886 | 5.490 | 5.598 | 408,191 | -0.14(-2.35%) |
Jan 30, 2012 | 5.823 | 5.949 | 5.706 | 5.733 | 263,223 | -0.18(-3.04%) |
Jan 27, 2012 | 5.670 | 5.958 | 5.598 | 5.913 | 412,063 | +0.23(+4.12%) |
Jan 26, 2012 | 5.958 | 5.967 | 5.679 | 5.679 | 365,669 | -0.24(-4.10%) |
Jan 25, 2012 | 5.697 | 5.949 | 5.580 | 5.922 | 461,489 | +0.20(+3.46%) |
Jan 24, 2012 | 5.841 | 5.913 | 5.670 | 5.724 | 433,457 | -0.18(-3.05%) |
Jan 23, 2012 | 5.697 | 6.012 | 5.670 | 5.904 | 705,644 | +0.23(+3.96%) |
Jan 20, 2012 | 5.643 | 5.760 | 5.625 | 5.679 | 425,840 | +0.04(+0.64%) |
Jan 19, 2012 | 5.472 | 5.670 | 5.427 | 5.643 | 719,638 | +0.22(+3.98%) |
Jan 18, 2012 | 5.175 | 5.436 | 5.175 | 5.427 | 531,513 | +0.25(+4.87%) |
Jan 17, 2012 | 5.157 | 5.211 | 5.085 | 5.175 | 411,305 | +0.07(+1.41%) |
Jan 13, 2012 | 5.148 | 5.186 | 5.049 | 5.103 | 400,876 | -0.13(-2.58%) |
Jan 12, 2012 | 5.337 | 5.400 | 5.229 | 5.238 | 351,771 | -0.10(-1.86%) |
Jan 11, 2012 | 5.445 | 5.454 | 5.283 | 5.337 | 325,442 | -0.14(-2.47%) |
Jan 10, 2012 | 5.310 | 5.508 | 5.310 | 5.472 | 585,192 | +0.25(+4.83%) |
Jan 09, 2012 | 5.373 | 5.427 | 5.220 | 5.220 | 643,996 | -0.14(-2.68%) |
Jan 06, 2012 | 5.562 | 5.598 | 5.364 | 5.364 | 545,131 | -0.19(-3.40%) |
Jan 05, 2012 | 5.607 | 5.679 | 5.472 | 5.553 | 403,160 | -0.11(-1.91%) |
Jan 04, 2012 | 5.643 | 5.760 | 5.571 | 5.661 | 383,170 | +0.23(+4.14%) |
Dec 30, 2011 | 5.472 | 5.499 | 5.436 | 5.436 | 277,664 | -0.04(-0.66%) |
Dec 29, 2011 | 5.391 | 5.490 | 5.310 | 5.472 | 178,390 | +0.12(+2.18%) |
Dec 28, 2011 | 5.526 | 5.544 | 5.337 | 5.355 | 363,776 | -0.20(-3.57%) |
Dec 27, 2011 | 5.436 | 5.607 | 5.418 | 5.553 | 359,386 | +0.07(+1.31%) |
Dec 23, 2011 | 5.472 | 5.535 | 5.391 | 5.481 | 268,502 | +0.13(+2.35%) |
Dec 21, 2011 | 5.319 | 5.382 | 5.157 | 5.355 | 457,232 | -0.01(-0.17%) |
Dec 20, 2011 | 5.166 | 5.391 | 5.166 | 5.364 | 596,828 | +0.33(+6.62%) |
Dec 19, 2011 | 5.130 | 5.238 | 5.004 | 5.031 | 790,831 | -0.05(-1.06%) |
Dec 16, 2011 | 4.725 | 5.130 | 4.725 | 5.085 | 1,937,563 | +0.31(+6.40%) |
Dec 15, 2011 | 4.941 | 5.031 | 4.725 | 4.779 | 746,543 | -0.06(-1.30%) |
Dec 14, 2011 | 5.022 | 5.103 | 4.725 | 4.842 | 837,440 | -0.25(-4.95%) |
Dec 13, 2011 | 5.355 | 5.490 | 5.049 | 5.094 | 466,872 | -0.20(-3.74%) |
Dec 12, 2011 | 5.148 | 5.382 | 5.139 | 5.292 | 705,616 | +0.03(+0.51%) |
Dec 09, 2011 | 5.211 | 5.391 | 5.193 | 5.265 | 733,752 | +0.07(+1.39%) |
Dec 08, 2011 | 5.526 | 5.589 | 5.157 | 5.193 | 675,212 | -0.39(-6.94%) |
Dec 07, 2011 | 5.724 | 5.724 | 5.463 | 5.580 | 685,956 | -0.20(-3.43%) |
Dec 06, 2011 | 5.643 | 5.850 | 5.571 | 5.778 | 469,872 | +0.12(+2.07%) |
Dec 05, 2011 | 5.670 | 5.787 | 5.589 | 5.661 | 529,173 | +0.13(+2.28%) |
Dec 02, 2011 | 5.688 | 5.832 | 5.508 | 5.535 | 684,536 | -0.07(-1.28%) |