Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.937 | 8.038 | 7.890 | 7.924 | 9,913,850 | -0.01(-0.09%) |
Feb 28, 2012 | 7.978 | 7.984 | 7.863 | 7.930 | 11,803,016 | -0.05(-0.68%) |
Feb 27, 2012 | 7.836 | 8.032 | 7.802 | 7.984 | 13,144,615 | +0.13(+1.64%) |
Feb 24, 2012 | 7.552 | 7.890 | 7.437 | 7.856 | 24,446,572 | +0.48(+6.51%) |
Feb 23, 2012 | 7.302 | 7.518 | 7.271 | 7.376 | 12,170,770 | +0.05(+0.74%) |
Feb 22, 2012 | 7.302 | 7.430 | 7.302 | 7.322 | 4,768,646 | -0.06(-0.82%) |
Feb 21, 2012 | 7.349 | 7.403 | 7.322 | 7.383 | 5,378,532 | +0.06(+0.83%) |
Feb 17, 2012 | 7.423 | 7.437 | 7.288 | 7.322 | 6,123,493 | -0.07(-0.91%) |
Feb 16, 2012 | 7.322 | 7.396 | 7.224 | 7.389 | 5,532,370 | +0.08(+1.11%) |
Feb 15, 2012 | 7.288 | 7.383 | 7.244 | 7.308 | 8,806,254 | +0.07(+1.03%) |
Feb 14, 2012 | 7.281 | 7.295 | 7.166 | 7.234 | 7,781,233 | -0.03(-0.47%) |
Feb 13, 2012 | 7.329 | 7.366 | 7.241 | 7.268 | 13,108,963 | +0.01(+0.19%) |
Feb 10, 2012 | 7.227 | 7.281 | 7.187 | 7.254 | 5,979,971 | -0.05(-0.74%) |
Feb 09, 2012 | 7.342 | 7.356 | 7.234 | 7.308 | 7,708,345 | -0.03(-0.37%) |
Feb 08, 2012 | 7.335 | 7.396 | 7.241 | 7.335 | 5,507,467 | -0.01(-0.18%) |
Feb 07, 2012 | 7.322 | 7.403 | 7.274 | 7.349 | 4,258,656 | -0.01(-0.09%) |
Feb 06, 2012 | 7.281 | 7.369 | 7.254 | 7.356 | 4,643,814 | +0.01(+0.18%) |
Feb 03, 2012 | 7.261 | 7.349 | 7.227 | 7.342 | 5,622,503 | +0.18(+2.55%) |
Feb 02, 2012 | 7.207 | 7.234 | 7.105 | 7.160 | 6,803,902 | +0.01(+0.09%) |
Feb 01, 2012 | 7.051 | 7.180 | 7.031 | 7.153 | 8,352,353 | +0.17(+2.42%) |
Jan 31, 2012 | 7.126 | 7.214 | 6.940 | 6.984 | 9,112,418 | -0.08(-1.15%) |
Jan 30, 2012 | 6.835 | 7.112 | 6.801 | 7.065 | 10,061,656 | +0.17(+2.45%) |
Jan 27, 2012 | 6.896 | 7.001 | 6.882 | 6.896 | 7,627,136 | -0.03(-0.49%) |
Jan 26, 2012 | 7.126 | 7.139 | 6.882 | 6.930 | 11,154,170 | -0.16(-2.29%) |
Jan 25, 2012 | 7.051 | 7.126 | 6.943 | 7.092 | 7,222,750 | +0.03(+0.48%) |
Jan 24, 2012 | 6.842 | 7.099 | 6.828 | 7.058 | 8,912,900 | -0.01(-0.10%) |
Jan 23, 2012 | 7.099 | 7.153 | 6.984 | 7.065 | 6,591,821 | -0.05(-0.67%) |
Jan 20, 2012 | 7.241 | 7.247 | 7.065 | 7.112 | 8,153,600 | -0.10(-1.41%) |
Jan 19, 2012 | 7.166 | 7.247 | 7.119 | 7.214 | 10,737,263 | +0.05(+0.76%) |
Jan 18, 2012 | 7.207 | 7.302 | 7.085 | 7.160 | 12,533,180 | -0.07(-0.94%) |
Jan 17, 2012 | 7.234 | 7.281 | 7.187 | 7.227 | 9,756,502 | +0.11(+1.52%) |
Jan 13, 2012 | 7.099 | 7.166 | 7.024 | 7.119 | 9,595,662 | -0.04(-0.57%) |
Jan 12, 2012 | 7.065 | 7.180 | 7.056 | 7.160 | 12,873,477 | +0.09(+1.24%) |
Jan 11, 2012 | 7.133 | 7.153 | 6.953 | 7.072 | 14,616,043 | -0.09(-1.23%) |
Jan 10, 2012 | 7.119 | 7.183 | 7.038 | 7.160 | 9,887,238 | +0.11(+1.63%) |
Jan 09, 2012 | 7.031 | 7.119 | 6.987 | 7.045 | 9,569,984 | +0.06(+0.87%) |
Jan 06, 2012 | 6.923 | 7.051 | 6.903 | 6.984 | 6,107,943 | +0.05(+0.68%) |
Jan 05, 2012 | 6.855 | 6.997 | 6.794 | 6.936 | 8,328,953 | +0.06(+0.89%) |
Jan 04, 2012 | 6.835 | 6.909 | 6.761 | 6.876 | 8,947,001 | +0.30(+4.52%) |
Dec 30, 2011 | 6.551 | 6.612 | 6.551 | 6.578 | 4,913,808 | +0.03(+0.41%) |
Dec 29, 2011 | 6.463 | 6.585 | 6.396 | 6.551 | 3,323,116 | +0.15(+2.32%) |
Dec 28, 2011 | 6.571 | 6.582 | 6.382 | 6.402 | 4,113,116 | -0.15(-2.27%) |
Dec 27, 2011 | 6.490 | 6.673 | 6.490 | 6.551 | 4,345,706 | +0.00(+0.00%) |
Dec 23, 2011 | 6.504 | 6.551 | 6.423 | 6.551 | 3,048,489 | +0.19(+2.98%) |
Dec 21, 2011 | 6.389 | 6.402 | 6.159 | 6.362 | 8,996,343 | +0.02(+0.32%) |
Dec 20, 2011 | 6.254 | 6.416 | 6.193 | 6.342 | 9,654,114 | +0.24(+3.88%) |
Dec 19, 2011 | 6.186 | 6.213 | 6.064 | 6.105 | 7,174,641 | -0.04(-0.66%) |
Dec 16, 2011 | 6.206 | 6.254 | 6.098 | 6.145 | 12,195,413 | +0.00(+0.00%) |
Dec 15, 2011 | 6.139 | 6.227 | 6.085 | 6.145 | 6,788,115 | +0.13(+2.13%) |
Dec 14, 2011 | 6.193 | 6.240 | 5.970 | 6.017 | 9,687,701 | -0.28(-4.51%) |
Dec 13, 2011 | 6.450 | 6.497 | 6.240 | 6.301 | 8,159,972 | -0.09(-1.48%) |
Dec 12, 2011 | 6.335 | 6.416 | 6.206 | 6.396 | 12,649,602 | -0.08(-1.25%) |
Dec 09, 2011 | 6.294 | 6.538 | 6.281 | 6.477 | 5,144,567 | +0.22(+3.46%) |
Dec 08, 2011 | 6.470 | 6.571 | 6.233 | 6.260 | 8,152,488 | -0.26(-3.94%) |
Dec 07, 2011 | 6.470 | 6.578 | 6.328 | 6.517 | 6,713,442 | +0.01(+0.10%) |
Dec 06, 2011 | 6.598 | 6.619 | 6.429 | 6.511 | 6,341,717 | -0.09(-1.33%) |
Dec 05, 2011 | 6.598 | 6.761 | 6.551 | 6.598 | 13,871,975 | +0.15(+2.31%) |
Dec 02, 2011 | 6.544 | 6.571 | 6.429 | 6.450 | 8,199,518 | +0.01(+0.21%) |