Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.730 | 7.770 | 7.714 | 7.770 | 62,523 | +0.07(+0.96%) |
Feb 28, 2012 | 7.679 | 7.699 | 7.648 | 7.697 | 103,546 | +0.02(+0.31%) |
Feb 27, 2012 | 7.617 | 7.673 | 7.576 | 7.673 | 90,565 | +0.10(+1.28%) |
Feb 24, 2012 | 7.489 | 7.581 | 7.489 | 7.576 | 88,658 | +0.07(+0.95%) |
Feb 23, 2012 | 7.474 | 7.551 | 7.438 | 7.505 | 186,008 | +0.04(+0.55%) |
Feb 22, 2012 | 7.597 | 7.597 | 7.464 | 7.464 | 160,989 | -0.03(-0.34%) |
Feb 21, 2012 | 7.535 | 7.612 | 7.469 | 7.489 | 286,184 | -0.02(-0.27%) |
Feb 17, 2012 | 7.382 | 7.525 | 7.285 | 7.510 | 421,398 | +0.09(+1.24%) |
Feb 16, 2012 | 7.592 | 7.627 | 7.418 | 7.418 | 397,426 | -0.18(-2.42%) |
Feb 15, 2012 | 7.622 | 7.653 | 7.602 | 7.602 | 142,405 | -0.05(-0.60%) |
Feb 14, 2012 | 7.673 | 7.673 | 7.602 | 7.648 | 245,689 | -0.01(-0.13%) |
Feb 13, 2012 | 7.684 | 7.704 | 7.607 | 7.658 | 225,039 | +0.02(+0.27%) |
Feb 10, 2012 | 7.673 | 7.714 | 7.629 | 7.638 | 237,975 | -0.05(-0.60%) |
Feb 09, 2012 | 7.765 | 7.775 | 7.663 | 7.683 | 212,103 | -0.11(-1.37%) |
Feb 08, 2012 | 7.719 | 7.790 | 7.653 | 7.790 | 162,701 | +0.08(+0.99%) |
Feb 07, 2012 | 7.643 | 7.714 | 7.634 | 7.714 | 167,015 | +0.05(+0.60%) |
Feb 06, 2012 | 7.683 | 7.709 | 7.602 | 7.668 | 232,943 | -0.01(-0.07%) |
Feb 03, 2012 | 7.724 | 7.749 | 7.643 | 7.673 | 173,466 | -0.03(-0.33%) |
Feb 02, 2012 | 7.622 | 7.699 | 7.612 | 7.699 | 223,446 | +0.09(+1.13%) |
Feb 01, 2012 | 7.744 | 7.810 | 7.582 | 7.612 | 295,774 | -0.06(-0.79%) |
Jan 31, 2012 | 7.663 | 7.724 | 7.663 | 7.673 | 180,156 | +0.01(+0.13%) |
Jan 30, 2012 | 7.592 | 7.695 | 7.592 | 7.663 | 202,437 | +0.08(+1.07%) |
Jan 27, 2012 | 7.526 | 7.597 | 7.505 | 7.582 | 244,204 | +0.08(+1.08%) |
Jan 26, 2012 | 7.444 | 7.587 | 7.444 | 7.500 | 207,776 | +0.08(+1.03%) |
Jan 25, 2012 | 7.419 | 7.485 | 7.409 | 7.424 | 187,198 | -0.02(-0.27%) |
Jan 24, 2012 | 7.439 | 7.460 | 7.384 | 7.444 | 153,188 | -0.01(-0.07%) |
Jan 23, 2012 | 7.424 | 7.460 | 7.409 | 7.450 | 120,598 | +0.03(+0.41%) |
Jan 20, 2012 | 7.414 | 7.419 | 7.357 | 7.419 | 107,651 | +0.00(+0.00%) |
Jan 19, 2012 | 7.312 | 7.434 | 7.307 | 7.419 | 203,604 | +0.09(+1.25%) |
Jan 18, 2012 | 7.363 | 7.384 | 7.328 | 7.328 | 137,508 | -0.04(-0.55%) |
Jan 17, 2012 | 7.399 | 7.424 | 7.348 | 7.368 | 196,547 | -0.06(-0.75%) |
Jan 13, 2012 | 7.394 | 7.455 | 7.353 | 7.424 | 229,521 | +0.07(+0.97%) |
Jan 12, 2012 | 7.338 | 7.378 | 7.323 | 7.353 | 145,683 | +0.05(+0.63%) |
Jan 11, 2012 | 7.343 | 7.348 | 7.299 | 7.307 | 151,740 | -0.02(-0.21%) |
Jan 10, 2012 | 7.333 | 7.343 | 7.287 | 7.322 | 131,123 | +0.02(+0.28%) |
Jan 09, 2012 | 7.317 | 7.357 | 7.295 | 7.302 | 180,523 | +0.01(+0.14%) |
Jan 06, 2012 | 7.267 | 7.348 | 7.247 | 7.292 | 158,069 | +0.03(+0.35%) |
Jan 05, 2012 | 7.141 | 7.353 | 7.130 | 7.267 | 441,232 | +0.11(+1.55%) |
Jan 04, 2012 | 7.055 | 7.161 | 7.029 | 7.156 | 265,399 | +0.11(+1.51%) |
Dec 30, 2011 | 7.065 | 7.070 | 7.040 | 7.050 | 146,125 | -0.02(-0.21%) |
Dec 29, 2011 | 7.045 | 7.065 | 7.045 | 7.065 | 88,814 | +0.00(+0.00%) |
Dec 28, 2011 | 7.055 | 7.065 | 7.040 | 7.065 | 82,988 | +0.00(+0.04%) |
Dec 27, 2011 | 7.045 | 7.065 | 7.045 | 7.062 | 166,408 | +0.02(+0.24%) |
Dec 23, 2011 | 7.060 | 7.060 | 7.029 | 7.045 | 78,373 | +0.01(+0.11%) |
Dec 21, 2011 | 7.034 | 7.060 | 7.034 | 7.037 | 119,230 | +0.00(+0.04%) |
Dec 20, 2011 | 7.065 | 7.080 | 7.014 | 7.034 | 172,113 | -0.06(-0.78%) |
Dec 19, 2011 | 7.034 | 7.125 | 7.034 | 7.090 | 109,413 | +0.05(+0.72%) |
Dec 16, 2011 | 7.014 | 7.080 | 7.014 | 7.040 | 94,960 | +0.02(+0.29%) |
Dec 15, 2011 | 7.065 | 7.075 | 7.009 | 7.019 | 96,341 | -0.05(-0.71%) |
Dec 14, 2011 | 7.080 | 7.085 | 7.045 | 7.070 | 79,931 | +0.01(+0.14%) |
Dec 13, 2011 | 7.075 | 7.100 | 7.040 | 7.060 | 113,947 | -0.01(-0.21%) |
Dec 12, 2011 | 7.004 | 7.080 | 6.984 | 7.075 | 203,237 | +0.07(+0.93%) |
Dec 09, 2011 | 6.939 | 7.009 | 6.924 | 7.009 | 193,582 | +0.07(+1.01%) |
Dec 08, 2011 | 6.959 | 6.984 | 6.884 | 6.939 | 68,310 | -0.03(-0.36%) |
Dec 07, 2011 | 6.959 | 6.974 | 6.934 | 6.964 | 88,146 | +0.03(+0.43%) |
Dec 06, 2011 | 6.969 | 6.999 | 6.934 | 6.934 | 112,298 | -0.03(-0.36%) |
Dec 05, 2011 | 6.939 | 6.999 | 6.914 | 6.959 | 106,994 | +0.07(+0.95%) |
Dec 02, 2011 | 6.934 | 6.989 | 6.894 | 6.894 | 190,720 | -0.04(-0.58%) |