Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.330 | 7.490 | 7.030 | 7.100 | 329,013 | -0.22(-3.01%) |
Feb 28, 2012 | 7.510 | 7.520 | 7.220 | 7.320 | 234,796 | -0.20(-2.66%) |
Feb 27, 2012 | 7.410 | 7.580 | 7.320 | 7.520 | 202,473 | +0.08(+1.08%) |
Feb 24, 2012 | 7.530 | 7.650 | 7.375 | 7.440 | 183,134 | -0.06(-0.80%) |
Feb 23, 2012 | 7.290 | 7.530 | 7.210 | 7.500 | 186,611 | +0.24(+3.31%) |
Feb 22, 2012 | 7.270 | 7.290 | 7.100 | 7.260 | 189,324 | -0.03(-0.41%) |
Feb 21, 2012 | 7.830 | 7.892 | 7.273 | 7.290 | 226,593 | -0.54(-6.90%) |
Feb 17, 2012 | 7.930 | 8.040 | 7.770 | 7.830 | 185,098 | -0.08(-1.01%) |
Feb 16, 2012 | 7.690 | 7.910 | 7.660 | 7.910 | 210,029 | +0.25(+3.26%) |
Feb 15, 2012 | 7.880 | 7.880 | 7.640 | 7.660 | 228,326 | -0.18(-2.30%) |
Feb 14, 2012 | 7.930 | 7.950 | 7.790 | 7.840 | 215,321 | -0.14(-1.75%) |
Feb 13, 2012 | 7.840 | 7.990 | 7.720 | 7.980 | 291,965 | +0.25(+3.23%) |
Feb 10, 2012 | 7.810 | 7.840 | 7.690 | 7.730 | 222,017 | -0.14(-1.78%) |
Feb 09, 2012 | 7.950 | 7.960 | 7.790 | 7.870 | 232,614 | -0.03(-0.38%) |
Feb 08, 2012 | 7.880 | 8.060 | 7.770 | 7.900 | 260,875 | +0.02(+0.25%) |
Feb 07, 2012 | 7.990 | 8.010 | 7.760 | 7.880 | 235,355 | -0.11(-1.38%) |
Feb 06, 2012 | 8.040 | 8.060 | 7.850 | 7.990 | 323,682 | -0.15(-1.84%) |
Feb 03, 2012 | 8.150 | 8.190 | 7.980 | 8.140 | 568,413 | +0.13(+1.62%) |
Feb 02, 2012 | 7.970 | 8.120 | 7.810 | 8.010 | 387,582 | +0.06(+0.75%) |
Feb 01, 2012 | 7.930 | 8.010 | 7.820 | 7.950 | 540,002 | +0.05(+0.63%) |
Jan 31, 2012 | 7.580 | 8.070 | 7.570 | 7.900 | 1,087,949 | +0.48(+6.47%) |
Jan 30, 2012 | 7.410 | 7.530 | 7.270 | 7.420 | 333,386 | -0.05(-0.67%) |
Jan 27, 2012 | 7.100 | 7.480 | 6.844 | 7.470 | 506,188 | +0.32(+4.48%) |
Jan 26, 2012 | 7.160 | 7.230 | 7.070 | 7.150 | 223,973 | +0.03(+0.42%) |
Jan 25, 2012 | 7.070 | 7.190 | 7.020 | 7.120 | 185,823 | +0.07(+0.99%) |
Jan 24, 2012 | 6.910 | 7.070 | 6.840 | 7.050 | 293,996 | +0.07(+1.00%) |
Jan 23, 2012 | 7.010 | 7.110 | 6.820 | 6.980 | 175,630 | -0.04(-0.57%) |
Jan 20, 2012 | 7.170 | 7.320 | 6.860 | 7.020 | 527,083 | -0.16(-2.23%) |
Jan 19, 2012 | 7.090 | 7.590 | 6.940 | 7.180 | 935,094 | +0.16(+2.28%) |
Jan 18, 2012 | 6.690 | 7.190 | 6.690 | 7.020 | 1,104,085 | +0.35(+5.25%) |
Jan 17, 2012 | 6.810 | 7.480 | 6.600 | 6.670 | 2,058,467 | +0.71(+11.91%) |
Jan 13, 2012 | 5.890 | 6.000 | 5.800 | 5.960 | 151,652 | -0.04(-0.67%) |
Jan 12, 2012 | 5.990 | 6.070 | 5.840 | 6.000 | 105,685 | +0.01(+0.17%) |
Jan 11, 2012 | 6.070 | 6.070 | 5.900 | 5.990 | 243,753 | -0.11(-1.80%) |
Jan 10, 2012 | 5.860 | 6.110 | 5.800 | 6.100 | 283,140 | +0.35(+6.09%) |
Jan 09, 2012 | 5.640 | 5.790 | 5.510 | 5.750 | 180,687 | +0.12(+2.13%) |
Jan 06, 2012 | 5.660 | 5.930 | 5.610 | 5.630 | 132,027 | -0.02(-0.35%) |
Jan 05, 2012 | 5.520 | 5.720 | 5.360 | 5.650 | 180,565 | +0.12(+2.17%) |
Jan 04, 2012 | 5.730 | 5.780 | 5.520 | 5.530 | 163,751 | -0.11(-1.95%) |
Dec 30, 2011 | 5.720 | 5.760 | 5.570 | 5.640 | 159,753 | -0.10(-1.74%) |
Dec 29, 2011 | 5.610 | 5.780 | 5.600 | 5.740 | 117,185 | +0.16(+2.78%) |
Dec 28, 2011 | 5.730 | 5.760 | 5.550 | 5.585 | 106,333 | -0.17(-2.87%) |
Dec 27, 2011 | 5.650 | 5.790 | 5.620 | 5.750 | 114,983 | +0.08(+1.41%) |
Dec 23, 2011 | 5.740 | 5.770 | 5.582 | 5.670 | 71,883 | -0.09(-1.56%) |
Dec 21, 2011 | 5.540 | 5.760 | 5.470 | 5.760 | 184,849 | +0.21(+3.78%) |
Dec 20, 2011 | 5.250 | 5.590 | 5.180 | 5.550 | 307,726 | +0.41(+7.98%) |
Dec 19, 2011 | 5.410 | 5.500 | 5.120 | 5.140 | 160,444 | -0.24(-4.46%) |
Dec 16, 2011 | 5.490 | 5.530 | 5.250 | 5.380 | 405,597 | -0.06(-1.10%) |
Dec 15, 2011 | 5.550 | 5.590 | 5.370 | 5.440 | 144,250 | -0.01(-0.18%) |
Dec 14, 2011 | 5.220 | 5.480 | 5.170 | 5.450 | 197,718 | +0.16(+3.02%) |
Dec 13, 2011 | 5.640 | 5.640 | 5.260 | 5.290 | 210,207 | -0.32(-5.70%) |
Dec 12, 2011 | 5.610 | 5.700 | 5.470 | 5.610 | 149,419 | -0.10(-1.75%) |
Dec 09, 2011 | 5.500 | 5.760 | 4.940 | 5.710 | 270,655 | +0.25(+4.58%) |
Dec 08, 2011 | 5.740 | 5.800 | 5.450 | 5.460 | 185,848 | -0.37(-6.35%) |
Dec 07, 2011 | 5.920 | 5.940 | 5.740 | 5.830 | 198,111 | -0.13(-2.18%) |
Dec 06, 2011 | 5.710 | 6.000 | 5.710 | 5.960 | 173,679 | +0.25(+4.38%) |
Dec 05, 2011 | 5.600 | 5.710 | 5.450 | 5.710 | 184,952 | +0.17(+3.07%) |
Dec 02, 2011 | 5.550 | 5.620 | 5.420 | 5.540 | 168,315 | +0.06(+1.09%) |