Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.690 | 7.810 | 7.500 | 7.530 | 702,846 | -0.29(-3.71%) |
Feb 28, 2012 | 7.660 | 7.960 | 7.600 | 7.820 | 785,772 | +0.24(+3.17%) |
Feb 27, 2012 | 7.480 | 7.740 | 7.280 | 7.580 | 901,610 | -0.13(-1.75%) |
Feb 24, 2012 | 7.910 | 8.030 | 7.640 | 7.715 | 745,219 | -0.20(-2.47%) |
Feb 23, 2012 | 8.080 | 8.170 | 7.800 | 7.910 | 1,148,360 | -0.32(-3.89%) |
Feb 22, 2012 | 8.630 | 8.640 | 8.090 | 8.230 | 1,191,933 | -0.38(-4.41%) |
Feb 21, 2012 | 8.320 | 8.760 | 8.180 | 8.610 | 1,584,386 | +0.48(+5.90%) |
Feb 17, 2012 | 8.370 | 9.540 | 8.100 | 8.130 | 7,335,322 | +0.65(+8.69%) |
Feb 16, 2012 | 7.440 | 7.580 | 7.200 | 7.480 | 831,566 | +0.15(+2.05%) |
Feb 15, 2012 | 7.720 | 7.720 | 7.310 | 7.330 | 780,775 | -0.19(-2.53%) |
Feb 14, 2012 | 7.680 | 7.720 | 7.320 | 7.520 | 817,781 | -0.31(-3.96%) |
Feb 13, 2012 | 8.130 | 8.250 | 7.760 | 7.830 | 828,688 | -0.20(-2.49%) |
Feb 10, 2012 | 8.290 | 8.370 | 7.910 | 8.030 | 1,084,650 | -0.41(-4.86%) |
Feb 09, 2012 | 7.530 | 8.750 | 7.510 | 8.440 | 2,678,977 | +0.94(+12.53%) |
Feb 08, 2012 | 7.260 | 7.650 | 7.260 | 7.500 | 1,464,399 | +0.30(+4.17%) |
Feb 07, 2012 | 8.190 | 8.214 | 7.120 | 7.200 | 1,992,937 | -0.97(-11.87%) |
Feb 06, 2012 | 7.910 | 8.390 | 7.910 | 8.170 | 756,527 | +0.24(+3.03%) |
Feb 03, 2012 | 7.630 | 7.950 | 7.531 | 7.930 | 1,438,993 | +0.45(+6.02%) |
Feb 02, 2012 | 7.210 | 7.510 | 7.080 | 7.480 | 659,071 | +0.35(+4.91%) |
Feb 01, 2012 | 6.900 | 7.240 | 6.820 | 7.130 | 696,926 | +0.28(+4.09%) |
Jan 31, 2012 | 7.360 | 7.400 | 6.800 | 6.850 | 910,607 | -0.47(-6.42%) |
Jan 30, 2012 | 7.300 | 7.400 | 6.950 | 7.320 | 891,068 | +0.07(+0.97%) |
Jan 27, 2012 | 6.820 | 7.250 | 6.820 | 7.250 | 776,450 | +0.39(+5.69%) |
Jan 26, 2012 | 6.880 | 7.170 | 6.810 | 6.860 | 526,708 | +0.02(+0.29%) |
Jan 25, 2012 | 6.850 | 7.000 | 6.700 | 6.840 | 516,894 | +0.00(+0.00%) |
Jan 24, 2012 | 6.650 | 6.900 | 6.570 | 6.840 | 621,478 | +0.22(+3.32%) |
Jan 23, 2012 | 7.320 | 7.370 | 6.550 | 6.620 | 1,213,396 | -0.68(-9.32%) |
Jan 20, 2012 | 7.130 | 7.320 | 7.070 | 7.300 | 622,018 | +0.17(+2.38%) |
Jan 19, 2012 | 7.640 | 7.900 | 7.120 | 7.130 | 1,070,590 | -0.46(-6.06%) |
Jan 18, 2012 | 7.250 | 7.690 | 7.090 | 7.590 | 774,680 | +0.31(+4.26%) |
Jan 17, 2012 | 7.640 | 7.820 | 7.240 | 7.280 | 988,402 | -0.27(-3.58%) |
Jan 13, 2012 | 7.750 | 7.830 | 7.470 | 7.550 | 993,138 | -0.24(-3.08%) |
Jan 12, 2012 | 7.510 | 7.840 | 7.160 | 7.790 | 1,448,389 | +0.36(+4.85%) |
Jan 11, 2012 | 6.640 | 7.540 | 6.600 | 7.430 | 1,902,968 | +0.74(+11.06%) |
Jan 10, 2012 | 6.650 | 6.770 | 6.570 | 6.690 | 588,432 | +0.18(+2.76%) |
Jan 09, 2012 | 6.540 | 6.790 | 6.340 | 6.510 | 729,585 | +0.02(+0.31%) |
Jan 06, 2012 | 6.530 | 6.750 | 6.450 | 6.490 | 525,047 | -0.05(-0.76%) |
Jan 05, 2012 | 6.550 | 6.650 | 6.470 | 6.540 | 874,195 | -0.05(-0.76%) |
Jan 04, 2012 | 6.500 | 6.640 | 6.440 | 6.590 | 557,913 | +0.36(+5.78%) |
Dec 30, 2011 | 5.960 | 6.260 | 5.860 | 6.230 | 847,298 | +0.28(+4.71%) |
Dec 29, 2011 | 5.980 | 5.980 | 5.750 | 5.950 | 1,030,481 | +0.00(+0.00%) |
Dec 28, 2011 | 5.900 | 6.030 | 5.720 | 5.950 | 974,427 | +0.03(+0.51%) |
Dec 27, 2011 | 6.000 | 6.020 | 5.500 | 5.920 | 2,056,562 | -0.08(-1.33%) |
Dec 23, 2011 | 6.940 | 6.990 | 5.916 | 6.000 | 4,190,819 | +0.36(+6.38%) |
Dec 21, 2011 | 5.400 | 5.650 | 5.300 | 5.640 | 984,803 | +0.19(+3.49%) |
Dec 20, 2011 | 5.250 | 5.550 | 5.180 | 5.450 | 903,689 | +0.30(+5.83%) |
Dec 19, 2011 | 5.120 | 5.300 | 5.065 | 5.150 | 915,452 | +0.02(+0.39%) |
Dec 16, 2011 | 5.310 | 5.459 | 4.940 | 5.130 | 1,725,525 | -0.16(-3.02%) |
Dec 15, 2011 | 5.490 | 5.490 | 5.190 | 5.290 | 966,646 | -0.01(-0.19%) |
Dec 14, 2011 | 6.020 | 6.065 | 5.300 | 5.300 | 1,749,290 | -1.01(-16.01%) |
Dec 13, 2011 | 6.600 | 6.650 | 6.240 | 6.310 | 979,395 | -0.19(-2.92%) |
Dec 12, 2011 | 6.580 | 6.690 | 6.400 | 6.500 | 695,911 | -0.14(-2.11%) |
Dec 09, 2011 | 6.370 | 6.690 | 6.271 | 6.640 | 744,459 | +0.21(+3.27%) |
Dec 08, 2011 | 6.620 | 6.680 | 6.360 | 6.430 | 1,168,410 | -0.20(-3.02%) |
Dec 07, 2011 | 7.080 | 7.370 | 6.560 | 6.630 | 1,407,253 | -0.39(-5.56%) |
Dec 06, 2011 | 7.290 | 7.630 | 7.000 | 7.020 | 756,801 | -0.25(-3.44%) |
Dec 05, 2011 | 7.640 | 7.645 | 7.200 | 7.270 | 671,383 | -0.04(-0.55%) |
Dec 02, 2011 | 7.500 | 7.850 | 7.300 | 7.310 | 591,281 | -0.07(-0.95%) |