Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.286 | 7.352 | 7.166 | 7.174 | 6,864,456 | -0.08(-1.09%) |
Feb 28, 2012 | 7.308 | 7.308 | 7.223 | 7.253 | 7,127,887 | -0.04(-0.60%) |
Feb 27, 2012 | 7.207 | 7.327 | 7.136 | 7.297 | 4,187,442 | +0.03(+0.37%) |
Feb 24, 2012 | 7.166 | 7.300 | 7.134 | 7.270 | 4,487,121 | +0.12(+1.64%) |
Feb 23, 2012 | 7.153 | 7.191 | 7.074 | 7.153 | 5,721,934 | +0.01(+0.15%) |
Feb 22, 2012 | 7.213 | 7.237 | 7.125 | 7.142 | 7,659,195 | -0.10(-1.43%) |
Feb 21, 2012 | 7.289 | 7.322 | 7.226 | 7.245 | 5,995,024 | -0.06(-0.78%) |
Feb 17, 2012 | 7.292 | 7.319 | 7.207 | 7.302 | 7,425,777 | +0.02(+0.22%) |
Feb 16, 2012 | 7.117 | 7.335 | 7.098 | 7.286 | 8,282,253 | +0.15(+2.06%) |
Feb 15, 2012 | 7.215 | 7.215 | 7.087 | 7.139 | 7,366,863 | -0.04(-0.57%) |
Feb 14, 2012 | 7.150 | 7.188 | 7.101 | 7.180 | 5,684,519 | +0.00(+0.00%) |
Feb 13, 2012 | 7.142 | 7.210 | 7.095 | 7.180 | 7,231,628 | +0.10(+1.38%) |
Feb 10, 2012 | 6.992 | 7.087 | 6.948 | 7.082 | 6,680,070 | +0.03(+0.46%) |
Feb 09, 2012 | 7.153 | 7.172 | 7.019 | 7.049 | 6,820,804 | -0.10(-1.37%) |
Feb 08, 2012 | 7.052 | 7.150 | 6.995 | 7.147 | 10,090,033 | +0.15(+2.10%) |
Feb 07, 2012 | 6.897 | 7.033 | 6.856 | 7.000 | 7,657,594 | +0.10(+1.38%) |
Feb 06, 2012 | 6.801 | 6.908 | 6.785 | 6.905 | 7,637,056 | +0.08(+1.12%) |
Feb 03, 2012 | 6.820 | 6.861 | 6.782 | 6.829 | 12,323,378 | +0.11(+1.66%) |
Feb 02, 2012 | 6.684 | 6.848 | 6.673 | 6.717 | 13,226,715 | -0.03(-0.44%) |
Feb 01, 2012 | 6.796 | 6.940 | 6.733 | 6.747 | 8,986,133 | +0.00(+0.04%) |
Jan 31, 2012 | 6.943 | 6.943 | 6.720 | 6.744 | 11,050,588 | -0.15(-2.13%) |
Jan 30, 2012 | 7.011 | 7.014 | 6.883 | 6.891 | 6,447,970 | -0.19(-2.65%) |
Jan 27, 2012 | 6.987 | 7.095 | 6.976 | 7.079 | 5,337,157 | +0.04(+0.62%) |
Jan 26, 2012 | 7.098 | 7.155 | 6.992 | 7.036 | 7,097,595 | -0.02(-0.27%) |
Jan 25, 2012 | 6.987 | 7.066 | 6.932 | 7.055 | 4,843,216 | +0.07(+0.94%) |
Jan 24, 2012 | 6.929 | 7.014 | 6.905 | 6.989 | 5,304,673 | +0.05(+0.79%) |
Jan 23, 2012 | 6.927 | 6.976 | 6.905 | 6.935 | 3,436,657 | +0.03(+0.47%) |
Jan 20, 2012 | 6.837 | 6.940 | 6.793 | 6.902 | 5,107,319 | +0.05(+0.80%) |
Jan 19, 2012 | 6.793 | 6.897 | 6.774 | 6.848 | 3,883,935 | +0.10(+1.45%) |
Jan 18, 2012 | 6.692 | 6.769 | 6.665 | 6.750 | 4,420,162 | +0.07(+1.06%) |
Jan 17, 2012 | 6.796 | 6.850 | 6.673 | 6.679 | 3,899,167 | -0.08(-1.13%) |
Jan 13, 2012 | 6.739 | 6.767 | 6.694 | 6.755 | 3,883,502 | -0.04(-0.64%) |
Jan 12, 2012 | 6.812 | 6.875 | 6.763 | 6.799 | 5,638,359 | -0.02(-0.36%) |
Jan 11, 2012 | 6.853 | 6.861 | 6.785 | 6.823 | 9,411,919 | -0.03(-0.48%) |
Jan 10, 2012 | 6.695 | 6.878 | 6.671 | 6.856 | 9,718,499 | +0.23(+3.45%) |
Jan 09, 2012 | 6.649 | 6.717 | 6.611 | 6.627 | 3,171,644 | -0.03(-0.41%) |
Jan 06, 2012 | 6.709 | 6.782 | 6.641 | 6.654 | 4,377,428 | -0.06(-0.93%) |
Jan 05, 2012 | 6.635 | 6.733 | 6.575 | 6.717 | 3,936,193 | +0.01(+0.16%) |
Jan 04, 2012 | 6.725 | 6.755 | 6.654 | 6.706 | 4,041,675 | +0.03(+0.45%) |
Dec 30, 2011 | 6.684 | 6.728 | 6.676 | 6.676 | 2,329,901 | -0.03(-0.49%) |
Dec 29, 2011 | 6.641 | 6.728 | 6.616 | 6.709 | 1,800,462 | +0.09(+1.40%) |
Dec 28, 2011 | 6.717 | 6.717 | 6.605 | 6.616 | 2,705,852 | -0.09(-1.38%) |
Dec 27, 2011 | 6.690 | 6.782 | 6.676 | 6.709 | 2,597,829 | -0.02(-0.24%) |
Dec 23, 2011 | 6.681 | 6.726 | 6.638 | 6.725 | 1,625,621 | +0.09(+1.31%) |
Dec 21, 2011 | 6.657 | 6.668 | 6.518 | 6.638 | 4,444,786 | -0.02(-0.25%) |
Dec 20, 2011 | 6.529 | 6.690 | 6.528 | 6.654 | 4,709,686 | +0.22(+3.47%) |
Dec 19, 2011 | 6.564 | 6.608 | 6.417 | 6.431 | 4,724,033 | -0.11(-1.75%) |
Dec 16, 2011 | 6.654 | 6.679 | 6.530 | 6.545 | 6,976,744 | -0.06(-0.91%) |
Dec 15, 2011 | 6.671 | 6.681 | 6.575 | 6.605 | 4,627,455 | +0.05(+0.79%) |
Dec 14, 2011 | 6.586 | 6.635 | 6.515 | 6.553 | 5,864,459 | -0.07(-1.03%) |
Dec 13, 2011 | 6.799 | 6.845 | 6.575 | 6.622 | 6,812,973 | -0.15(-2.17%) |
Dec 12, 2011 | 6.856 | 6.869 | 6.711 | 6.769 | 7,355,863 | -0.18(-2.63%) |
Dec 09, 2011 | 6.812 | 6.981 | 6.799 | 6.951 | 7,249,170 | +0.18(+2.65%) |
Dec 08, 2011 | 6.937 | 6.937 | 6.766 | 6.771 | 9,350,960 | -0.20(-2.85%) |
Dec 07, 2011 | 7.052 | 7.052 | 6.910 | 6.970 | 8,933,967 | -0.15(-2.14%) |
Dec 06, 2011 | 7.109 | 7.169 | 7.071 | 7.123 | 4,167,889 | -0.01(-0.19%) |
Dec 05, 2011 | 7.194 | 7.218 | 7.066 | 7.136 | 5,719,430 | +0.08(+1.16%) |
Dec 02, 2011 | 7.191 | 7.218 | 7.006 | 7.055 | 6,504,509 | -0.05(-0.77%) |