Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.593 | 8.060 | 7.301 | 7.798 | 281,008 | +0.01(+0.12%) |
Feb 28, 2012 | 8.275 | 8.635 | 7.652 | 7.788 | 403,165 | -0.30(-3.73%) |
Feb 27, 2012 | 7.729 | 8.216 | 7.418 | 8.090 | 424,483 | +0.30(+3.87%) |
Feb 24, 2012 | 7.759 | 7.934 | 7.603 | 7.788 | 649,362 | +0.16(+2.04%) |
Feb 23, 2012 | 7.837 | 7.837 | 7.184 | 7.632 | 463,990 | -0.12(-1.51%) |
Feb 22, 2012 | 6.230 | 7.778 | 5.987 | 7.749 | 845,208 | +1.77(+29.64%) |
Feb 21, 2012 | 6.036 | 6.289 | 5.948 | 5.977 | 188,020 | -0.03(-0.49%) |
Feb 17, 2012 | 6.016 | 6.075 | 5.948 | 6.006 | 173,218 | -0.01(-0.16%) |
Feb 16, 2012 | 6.318 | 6.318 | 5.987 | 6.016 | 228,816 | -0.22(-3.59%) |
Feb 15, 2012 | 6.736 | 6.746 | 6.180 | 6.240 | 183,856 | -0.39(-5.87%) |
Feb 14, 2012 | 6.571 | 6.688 | 6.425 | 6.629 | 61,147 | +0.11(+1.64%) |
Feb 13, 2012 | 6.435 | 6.649 | 6.425 | 6.522 | 88,750 | +0.16(+2.45%) |
Feb 10, 2012 | 6.425 | 6.425 | 6.250 | 6.367 | 132,469 | -0.25(-3.82%) |
Feb 09, 2012 | 6.435 | 6.756 | 6.435 | 6.620 | 113,097 | +0.23(+3.66%) |
Feb 08, 2012 | 6.435 | 6.561 | 6.230 | 6.386 | 163,485 | +0.07(+1.08%) |
Feb 07, 2012 | 6.688 | 6.756 | 6.298 | 6.318 | 68,837 | -0.42(-6.21%) |
Feb 06, 2012 | 6.727 | 6.863 | 6.590 | 6.736 | 64,958 | +0.01(+0.14%) |
Feb 03, 2012 | 6.561 | 6.844 | 6.561 | 6.727 | 290,641 | +0.29(+4.54%) |
Feb 02, 2012 | 6.269 | 6.571 | 6.201 | 6.435 | 85,999 | +0.26(+4.26%) |
Feb 01, 2012 | 6.279 | 6.279 | 6.016 | 6.172 | 66,775 | -0.08(-1.25%) |
Jan 31, 2012 | 6.376 | 6.414 | 6.162 | 6.250 | 66,821 | -0.10(-1.53%) |
Jan 30, 2012 | 6.435 | 6.581 | 6.308 | 6.347 | 160,216 | -0.01(-0.15%) |
Jan 27, 2012 | 6.474 | 6.503 | 6.211 | 6.357 | 35,582 | -0.08(-1.21%) |
Jan 26, 2012 | 6.328 | 6.532 | 6.328 | 6.435 | 41,771 | +0.11(+1.69%) |
Jan 25, 2012 | 6.269 | 6.444 | 6.065 | 6.328 | 72,296 | -0.08(-1.22%) |
Jan 24, 2012 | 6.668 | 6.668 | 6.357 | 6.406 | 95,274 | -0.26(-3.94%) |
Jan 23, 2012 | 6.493 | 6.795 | 6.425 | 6.668 | 149,346 | +0.32(+5.06%) |
Jan 20, 2012 | 5.666 | 6.522 | 5.666 | 6.347 | 465,680 | +0.67(+11.84%) |
Jan 19, 2012 | 5.841 | 5.958 | 5.646 | 5.675 | 296,255 | -0.21(-3.64%) |
Jan 18, 2012 | 5.860 | 5.938 | 5.821 | 5.890 | 116,107 | +0.03(+0.50%) |
Jan 17, 2012 | 5.841 | 5.938 | 5.792 | 5.860 | 231,327 | +0.12(+2.03%) |
Jan 13, 2012 | 5.782 | 5.958 | 5.598 | 5.744 | 442,524 | -0.19(-3.28%) |
Jan 12, 2012 | 5.928 | 6.376 | 5.823 | 5.938 | 605,457 | -0.06(-0.97%) |
Jan 11, 2012 | 5.919 | 5.997 | 5.841 | 5.997 | 90,328 | +0.00(+0.00%) |
Jan 10, 2012 | 5.967 | 6.036 | 5.841 | 5.997 | 88,767 | +0.18(+3.18%) |
Jan 09, 2012 | 5.763 | 5.890 | 5.724 | 5.812 | 81,447 | +0.01(+0.17%) |
Jan 06, 2012 | 5.841 | 5.899 | 5.656 | 5.802 | 59,033 | -0.04(-0.67%) |
Jan 05, 2012 | 5.802 | 5.880 | 5.773 | 5.841 | 35,575 | -0.07(-1.15%) |
Jan 04, 2012 | 5.860 | 6.021 | 5.792 | 5.909 | 35,041 | -0.08(-1.30%) |
Dec 30, 2011 | 5.841 | 6.008 | 5.578 | 5.987 | 519,468 | +0.05(+0.82%) |
Dec 29, 2011 | 6.172 | 6.211 | 5.851 | 5.938 | 280,401 | -0.23(-3.79%) |
Dec 28, 2011 | 6.376 | 6.464 | 6.045 | 6.172 | 142,763 | -0.20(-3.21%) |
Dec 27, 2011 | 6.639 | 6.678 | 6.347 | 6.376 | 150,727 | -0.26(-3.96%) |
Dec 23, 2011 | 6.659 | 6.727 | 6.629 | 6.639 | 88,132 | -0.01(-0.15%) |
Dec 21, 2011 | 6.853 | 6.863 | 6.542 | 6.649 | 106,234 | -0.11(-1.58%) |
Dec 20, 2011 | 6.999 | 6.999 | 6.522 | 6.756 | 281,746 | +0.01(+0.14%) |
Dec 19, 2011 | 6.912 | 6.931 | 6.717 | 6.746 | 90,988 | -0.19(-2.81%) |
Dec 16, 2011 | 7.321 | 7.321 | 6.883 | 6.941 | 274,767 | -0.47(-6.31%) |
Dec 15, 2011 | 7.321 | 7.467 | 7.165 | 7.408 | 127,436 | +0.10(+1.33%) |
Dec 14, 2011 | 7.321 | 7.457 | 7.155 | 7.311 | 134,414 | -0.01(-0.13%) |
Dec 13, 2011 | 7.321 | 7.496 | 7.223 | 7.321 | 36,623 | -0.06(-0.79%) |
Dec 12, 2011 | 7.428 | 7.447 | 7.291 | 7.379 | 62,810 | -0.03(-0.39%) |
Dec 09, 2011 | 7.525 | 7.681 | 7.213 | 7.408 | 87,281 | -0.08(-1.04%) |
Dec 08, 2011 | 7.710 | 7.710 | 7.301 | 7.486 | 44,858 | -0.36(-4.59%) |
Dec 07, 2011 | 7.973 | 8.090 | 7.729 | 7.846 | 43,871 | -0.22(-2.77%) |
Dec 06, 2011 | 8.245 | 8.469 | 7.856 | 8.070 | 70,410 | -0.23(-2.81%) |
Dec 05, 2011 | 8.285 | 8.508 | 8.177 | 8.304 | 37,930 | +0.07(+0.83%) |
Dec 02, 2011 | 8.012 | 8.284 | 7.905 | 8.236 | 44,217 | +0.30(+3.80%) |