Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.490 | 7.770 | 7.400 | 7.410 | 1,048,872 | -0.07(-0.94%) |
Feb 28, 2012 | 7.490 | 7.640 | 7.430 | 7.480 | 1,010,284 | +0.01(+0.13%) |
Feb 27, 2012 | 7.560 | 7.670 | 7.370 | 7.470 | 1,461,554 | -0.26(-3.36%) |
Feb 24, 2012 | 7.750 | 7.930 | 7.690 | 7.730 | 728,785 | +0.02(+0.26%) |
Feb 23, 2012 | 7.660 | 7.740 | 7.410 | 7.710 | 1,234,866 | +0.10(+1.31%) |
Feb 22, 2012 | 7.800 | 7.810 | 7.570 | 7.610 | 1,146,214 | -0.20(-2.56%) |
Feb 21, 2012 | 7.940 | 8.080 | 7.750 | 7.810 | 1,812,016 | -0.09(-1.14%) |
Feb 17, 2012 | 8.110 | 8.110 | 7.840 | 7.900 | 1,429,237 | -0.11(-1.37%) |
Feb 16, 2012 | 7.860 | 8.090 | 7.810 | 8.010 | 2,056,482 | +0.19(+2.43%) |
Feb 15, 2012 | 7.970 | 8.160 | 7.760 | 7.820 | 1,701,532 | -0.10(-1.26%) |
Feb 14, 2012 | 7.750 | 7.990 | 7.640 | 7.920 | 1,851,375 | +0.14(+1.80%) |
Feb 13, 2012 | 7.730 | 8.090 | 7.730 | 7.780 | 2,493,194 | +0.21(+2.77%) |
Feb 10, 2012 | 7.700 | 7.860 | 7.520 | 7.570 | 1,556,139 | -0.30(-3.81%) |
Feb 09, 2012 | 7.990 | 8.200 | 7.800 | 7.870 | 2,763,577 | -0.04(-0.51%) |
Feb 08, 2012 | 7.920 | 8.030 | 7.680 | 7.910 | 1,618,910 | +0.06(+0.76%) |
Feb 07, 2012 | 7.970 | 8.190 | 7.830 | 7.850 | 2,885,234 | -0.16(-2.00%) |
Feb 06, 2012 | 7.460 | 8.042 | 7.450 | 8.010 | 3,609,759 | +0.52(+6.94%) |
Feb 03, 2012 | 6.760 | 7.600 | 6.750 | 7.490 | 4,142,771 | +0.89(+13.48%) |
Feb 02, 2012 | 6.650 | 6.770 | 6.000 | 6.600 | 2,646,475 | -0.02(-0.30%) |
Feb 01, 2012 | 6.370 | 6.730 | 6.310 | 6.620 | 2,948,433 | +0.34(+5.41%) |
Jan 31, 2012 | 6.400 | 6.540 | 6.190 | 6.280 | 2,184,675 | -0.02(-0.32%) |
Jan 30, 2012 | 6.660 | 6.680 | 6.300 | 6.300 | 1,581,345 | -0.45(-6.67%) |
Jan 27, 2012 | 6.520 | 6.800 | 6.500 | 6.750 | 899,843 | +0.12(+1.81%) |
Jan 26, 2012 | 6.960 | 7.250 | 6.600 | 6.630 | 1,739,062 | -0.27(-3.91%) |
Jan 25, 2012 | 6.730 | 6.940 | 6.500 | 6.900 | 2,966,325 | +0.14(+2.07%) |
Jan 24, 2012 | 6.500 | 6.860 | 6.340 | 6.760 | 2,425,920 | +0.22(+3.36%) |
Jan 23, 2012 | 6.430 | 6.610 | 6.410 | 6.540 | 1,667,787 | +0.14(+2.19%) |
Jan 20, 2012 | 6.350 | 6.517 | 6.300 | 6.400 | 1,671,521 | +0.06(+0.95%) |
Jan 19, 2012 | 6.010 | 6.395 | 5.990 | 6.340 | 2,726,428 | +0.38(+6.38%) |
Jan 18, 2012 | 6.200 | 6.210 | 5.840 | 5.960 | 2,582,540 | -0.25(-4.03%) |
Jan 17, 2012 | 6.670 | 6.790 | 6.160 | 6.210 | 1,703,292 | -0.34(-5.19%) |
Jan 13, 2012 | 6.550 | 6.625 | 6.350 | 6.550 | 1,318,266 | -0.12(-1.80%) |
Jan 12, 2012 | 6.830 | 6.830 | 6.330 | 6.670 | 1,378,897 | -0.03(-0.45%) |
Jan 11, 2012 | 6.440 | 6.770 | 6.400 | 6.700 | 1,390,305 | +0.23(+3.55%) |
Jan 10, 2012 | 6.270 | 6.480 | 6.200 | 6.470 | 1,404,808 | +0.38(+6.24%) |
Jan 09, 2012 | 5.890 | 6.210 | 5.830 | 6.090 | 1,793,171 | +0.21(+3.57%) |
Jan 06, 2012 | 5.970 | 5.990 | 5.840 | 5.880 | 968,263 | -0.05(-0.84%) |
Jan 05, 2012 | 5.850 | 5.950 | 5.700 | 5.930 | 1,780,399 | +0.04(+0.68%) |
Jan 04, 2012 | 5.790 | 5.990 | 5.740 | 5.890 | 1,736,892 | +0.57(+10.71%) |
Dec 30, 2011 | 5.350 | 5.350 | 5.270 | 5.320 | 1,429,774 | -0.03(-0.56%) |
Dec 29, 2011 | 5.350 | 5.380 | 5.260 | 5.350 | 3,358,977 | +0.06(+1.13%) |
Dec 28, 2011 | 5.780 | 5.790 | 5.290 | 5.290 | 1,627,887 | -0.49(-8.48%) |
Dec 27, 2011 | 5.730 | 5.810 | 5.620 | 5.780 | 1,129,951 | +0.00(+0.00%) |
Dec 23, 2011 | 5.760 | 5.860 | 5.710 | 5.780 | 1,150,091 | +0.49(+9.26%) |
Dec 21, 2011 | 5.450 | 5.450 | 5.100 | 5.290 | 1,383,303 | -0.18(-3.29%) |
Dec 20, 2011 | 5.220 | 5.520 | 5.200 | 5.470 | 2,021,996 | +0.45(+8.96%) |
Dec 19, 2011 | 5.350 | 5.430 | 5.000 | 5.020 | 1,463,968 | -0.28(-5.28%) |
Dec 16, 2011 | 5.340 | 5.510 | 5.265 | 5.300 | 1,617,551 | +0.00(+0.00%) |
Dec 15, 2011 | 5.270 | 5.340 | 5.170 | 5.300 | 1,315,191 | +0.17(+3.31%) |
Dec 14, 2011 | 5.270 | 5.300 | 5.030 | 5.130 | 1,848,576 | -0.24(-4.47%) |
Dec 13, 2011 | 5.620 | 5.750 | 5.370 | 5.370 | 1,473,370 | -0.19(-3.42%) |
Dec 12, 2011 | 5.610 | 5.610 | 4.990 | 5.560 | 3,835,546 | -0.18(-3.14%) |
Dec 09, 2011 | 5.570 | 5.790 | 5.520 | 5.740 | 1,424,414 | +0.23(+4.17%) |
Dec 08, 2011 | 5.900 | 5.970 | 5.490 | 5.510 | 2,379,551 | -0.48(-8.01%) |
Dec 07, 2011 | 5.870 | 6.060 | 5.750 | 5.990 | 1,234,002 | +0.01(+0.17%) |
Dec 06, 2011 | 6.130 | 6.130 | 5.850 | 5.980 | 1,806,722 | -0.16(-2.61%) |
Dec 05, 2011 | 6.390 | 6.390 | 6.080 | 6.140 | 2,425,030 | -0.08(-1.29%) |
Dec 02, 2011 | 6.330 | 6.470 | 6.200 | 6.220 | 2,579,521 | +0.08(+1.30%) |