Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.629 | 7.705 | 7.556 | 7.577 | 3,952,539 | -0.05(-0.65%) |
Feb 28, 2012 | 7.648 | 7.650 | 7.560 | 7.627 | 2,127,695 | -0.00(-0.03%) |
Feb 27, 2012 | 7.563 | 7.676 | 7.487 | 7.629 | 1,890,534 | +0.00(+0.06%) |
Feb 24, 2012 | 7.676 | 7.698 | 7.613 | 7.624 | 1,634,461 | -0.04(-0.59%) |
Feb 23, 2012 | 7.572 | 7.695 | 7.546 | 7.669 | 2,760,515 | +0.11(+1.50%) |
Feb 22, 2012 | 7.619 | 7.681 | 7.484 | 7.556 | 2,639,410 | -0.09(-1.15%) |
Feb 21, 2012 | 7.766 | 7.792 | 7.565 | 7.643 | 2,964,725 | -0.12(-1.59%) |
Feb 17, 2012 | 7.712 | 7.766 | 7.638 | 7.766 | 4,602,600 | +0.08(+1.02%) |
Feb 16, 2012 | 7.629 | 7.740 | 7.624 | 7.688 | 4,007,430 | +0.06(+0.78%) |
Feb 15, 2012 | 7.681 | 7.714 | 7.617 | 7.629 | 2,675,490 | -0.06(-0.75%) |
Feb 14, 2012 | 7.715 | 7.715 | 7.596 | 7.687 | 3,022,671 | -0.03(-0.39%) |
Feb 13, 2012 | 7.759 | 7.818 | 7.692 | 7.717 | 2,588,252 | +0.05(+0.61%) |
Feb 10, 2012 | 7.754 | 7.785 | 7.631 | 7.671 | 2,818,180 | -0.13(-1.71%) |
Feb 09, 2012 | 7.851 | 7.865 | 7.745 | 7.804 | 2,722,706 | -0.03(-0.42%) |
Feb 08, 2012 | 7.687 | 7.879 | 7.667 | 7.837 | 5,324,971 | +0.07(+0.84%) |
Feb 07, 2012 | 7.862 | 7.881 | 7.771 | 7.771 | 6,104,830 | -0.08(-0.98%) |
Feb 06, 2012 | 7.860 | 7.923 | 7.787 | 7.848 | 3,744,083 | -0.02(-0.24%) |
Feb 03, 2012 | 7.858 | 7.916 | 7.785 | 7.867 | 4,274,028 | +0.10(+1.26%) |
Feb 02, 2012 | 7.825 | 7.853 | 7.752 | 7.769 | 3,720,328 | -0.06(-0.72%) |
Feb 01, 2012 | 7.804 | 7.853 | 7.759 | 7.825 | 4,063,577 | +0.09(+1.18%) |
Jan 31, 2012 | 7.706 | 7.750 | 7.622 | 7.734 | 2,956,972 | +0.08(+1.01%) |
Jan 30, 2012 | 7.708 | 7.734 | 7.643 | 7.657 | 3,210,946 | -0.15(-1.89%) |
Jan 27, 2012 | 7.703 | 7.822 | 7.703 | 7.804 | 2,197,309 | +0.05(+0.69%) |
Jan 26, 2012 | 7.771 | 7.846 | 7.727 | 7.750 | 1,805,189 | +0.01(+0.09%) |
Jan 25, 2012 | 7.584 | 7.750 | 7.584 | 7.743 | 2,657,357 | +0.14(+1.84%) |
Jan 24, 2012 | 7.563 | 7.652 | 7.547 | 7.603 | 2,597,644 | +0.00(+0.00%) |
Jan 23, 2012 | 7.535 | 7.654 | 7.523 | 7.603 | 2,544,195 | +0.07(+0.87%) |
Jan 20, 2012 | 7.397 | 7.537 | 7.388 | 7.537 | 6,426,381 | +0.13(+1.77%) |
Jan 19, 2012 | 7.456 | 7.500 | 7.392 | 7.406 | 3,488,175 | -0.03(-0.41%) |
Jan 18, 2012 | 7.238 | 7.463 | 7.238 | 7.437 | 3,996,829 | +0.20(+2.71%) |
Jan 17, 2012 | 7.229 | 7.304 | 7.213 | 7.241 | 2,753,795 | +0.06(+0.78%) |
Jan 13, 2012 | 7.114 | 7.201 | 7.098 | 7.184 | 1,714,207 | -0.01(-0.10%) |
Jan 12, 2012 | 7.229 | 7.236 | 7.098 | 7.191 | 1,597,100 | -0.01(-0.19%) |
Jan 11, 2012 | 7.208 | 7.229 | 7.103 | 7.205 | 2,902,543 | +0.08(+1.18%) |
Jan 10, 2012 | 7.079 | 7.161 | 7.058 | 7.121 | 1,882,826 | +0.13(+1.84%) |
Jan 09, 2012 | 7.019 | 7.047 | 6.960 | 6.993 | 1,631,975 | -0.02(-0.33%) |
Jan 06, 2012 | 7.042 | 7.105 | 6.934 | 7.016 | 2,026,645 | +0.01(+0.13%) |
Jan 05, 2012 | 6.906 | 7.058 | 6.857 | 7.007 | 1,771,687 | +0.06(+0.91%) |
Jan 04, 2012 | 6.962 | 7.004 | 6.920 | 6.944 | 2,783,305 | +0.01(+0.13%) |
Dec 30, 2011 | 6.990 | 7.056 | 6.934 | 6.934 | 2,304,841 | -0.06(-0.80%) |
Dec 29, 2011 | 6.986 | 7.049 | 6.953 | 6.990 | 2,491,978 | +0.03(+0.40%) |
Dec 28, 2011 | 7.037 | 7.058 | 6.941 | 6.962 | 1,835,961 | -0.06(-0.83%) |
Dec 27, 2011 | 6.990 | 7.082 | 6.967 | 7.021 | 2,136,804 | +0.01(+0.20%) |
Dec 23, 2011 | 6.993 | 7.070 | 6.986 | 7.007 | 2,773,173 | -0.00(-0.03%) |
Dec 21, 2011 | 7.014 | 7.044 | 6.934 | 7.009 | 2,474,328 | -0.00(-0.03%) |
Dec 20, 2011 | 6.864 | 7.033 | 6.843 | 7.011 | 3,347,471 | +0.28(+4.20%) |
Dec 19, 2011 | 6.860 | 6.885 | 6.724 | 6.729 | 2,752,793 | -0.09(-1.27%) |
Dec 16, 2011 | 6.818 | 6.929 | 6.775 | 6.815 | 4,010,987 | +0.09(+1.29%) |
Dec 15, 2011 | 6.747 | 6.757 | 6.642 | 6.729 | 2,176,185 | +0.05(+0.81%) |
Dec 14, 2011 | 6.525 | 6.710 | 6.518 | 6.675 | 3,084,284 | +0.09(+1.31%) |
Dec 13, 2011 | 6.689 | 6.752 | 6.558 | 6.588 | 2,748,164 | -0.08(-1.26%) |
Dec 12, 2011 | 6.654 | 6.691 | 6.610 | 6.673 | 2,708,573 | -0.05(-0.73%) |
Dec 09, 2011 | 6.631 | 6.829 | 6.621 | 6.722 | 3,509,325 | +0.10(+1.45%) |
Dec 08, 2011 | 6.750 | 6.753 | 6.591 | 6.626 | 3,011,085 | -0.18(-2.58%) |
Dec 07, 2011 | 6.668 | 6.837 | 6.603 | 6.801 | 2,487,977 | +0.09(+1.36%) |
Dec 06, 2011 | 6.764 | 6.803 | 6.675 | 6.710 | 2,153,538 | -0.05(-0.76%) |
Dec 05, 2011 | 6.750 | 6.827 | 6.691 | 6.761 | 2,483,416 | +0.12(+1.87%) |
Dec 02, 2011 | 6.759 | 6.803 | 6.626 | 6.638 | 2,855,388 | -0.06(-0.87%) |