Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.487 | 7.561 | 7.416 | 7.436 | 4,027,568 | -0.05(-0.65%) |
Feb 28, 2012 | 7.505 | 7.508 | 7.419 | 7.484 | 2,168,084 | -0.00(-0.03%) |
Feb 27, 2012 | 7.422 | 7.533 | 7.347 | 7.487 | 1,926,421 | +0.00(+0.06%) |
Feb 24, 2012 | 7.533 | 7.554 | 7.471 | 7.482 | 1,665,488 | -0.04(-0.59%) |
Feb 23, 2012 | 7.431 | 7.552 | 7.405 | 7.526 | 2,812,917 | +0.11(+1.50%) |
Feb 22, 2012 | 7.478 | 7.538 | 7.345 | 7.415 | 2,689,512 | -0.09(-1.15%) |
Feb 21, 2012 | 7.622 | 7.647 | 7.424 | 7.501 | 3,021,003 | -0.12(-1.59%) |
Feb 17, 2012 | 7.568 | 7.622 | 7.496 | 7.622 | 4,689,969 | +0.08(+1.02%) |
Feb 16, 2012 | 7.487 | 7.596 | 7.482 | 7.545 | 4,083,502 | +0.06(+0.78%) |
Feb 15, 2012 | 7.538 | 7.570 | 7.475 | 7.487 | 2,726,278 | -0.06(-0.75%) |
Feb 14, 2012 | 7.571 | 7.571 | 7.454 | 7.544 | 3,080,049 | -0.03(-0.39%) |
Feb 13, 2012 | 7.615 | 7.672 | 7.548 | 7.574 | 2,637,384 | +0.05(+0.61%) |
Feb 10, 2012 | 7.609 | 7.640 | 7.489 | 7.528 | 2,871,677 | -0.13(-1.71%) |
Feb 09, 2012 | 7.704 | 7.718 | 7.601 | 7.658 | 2,774,390 | -0.03(-0.42%) |
Feb 08, 2012 | 7.544 | 7.732 | 7.524 | 7.691 | 5,426,053 | +0.06(+0.84%) |
Feb 07, 2012 | 7.716 | 7.734 | 7.626 | 7.626 | 6,220,715 | -0.08(-0.98%) |
Feb 06, 2012 | 7.713 | 7.775 | 7.642 | 7.702 | 3,815,155 | -0.02(-0.24%) |
Feb 03, 2012 | 7.711 | 7.769 | 7.640 | 7.720 | 4,355,160 | +0.10(+1.26%) |
Feb 02, 2012 | 7.679 | 7.707 | 7.608 | 7.624 | 3,790,949 | -0.06(-0.72%) |
Feb 01, 2012 | 7.658 | 7.707 | 7.615 | 7.679 | 4,140,714 | +0.09(+1.18%) |
Jan 31, 2012 | 7.562 | 7.606 | 7.480 | 7.590 | 3,013,103 | +0.08(+1.01%) |
Jan 30, 2012 | 7.564 | 7.590 | 7.500 | 7.514 | 3,271,898 | -0.14(-1.89%) |
Jan 27, 2012 | 7.560 | 7.677 | 7.560 | 7.658 | 2,239,020 | +0.05(+0.69%) |
Jan 26, 2012 | 7.626 | 7.700 | 7.583 | 7.606 | 1,839,456 | +0.01(+0.09%) |
Jan 25, 2012 | 7.443 | 7.606 | 7.443 | 7.599 | 2,707,801 | +0.14(+1.84%) |
Jan 24, 2012 | 7.422 | 7.509 | 7.406 | 7.461 | 2,646,954 | +0.00(+0.00%) |
Jan 23, 2012 | 7.395 | 7.512 | 7.383 | 7.461 | 2,592,490 | +0.06(+0.87%) |
Jan 20, 2012 | 7.259 | 7.397 | 7.250 | 7.397 | 6,548,371 | +0.13(+1.77%) |
Jan 19, 2012 | 7.317 | 7.360 | 7.255 | 7.269 | 3,554,390 | -0.03(-0.41%) |
Jan 18, 2012 | 7.103 | 7.324 | 7.103 | 7.298 | 4,072,699 | +0.19(+2.71%) |
Jan 17, 2012 | 7.094 | 7.168 | 7.078 | 7.106 | 2,806,069 | +0.06(+0.78%) |
Jan 13, 2012 | 6.982 | 7.067 | 6.966 | 7.051 | 1,746,747 | -0.01(-0.10%) |
Jan 12, 2012 | 7.094 | 7.101 | 6.966 | 7.057 | 1,627,417 | -0.01(-0.19%) |
Jan 11, 2012 | 7.074 | 7.094 | 6.970 | 7.071 | 2,957,641 | +0.08(+1.18%) |
Jan 10, 2012 | 6.947 | 7.028 | 6.927 | 6.989 | 1,918,567 | +0.13(+1.84%) |
Jan 09, 2012 | 6.888 | 6.915 | 6.830 | 6.863 | 1,662,954 | -0.02(-0.33%) |
Jan 06, 2012 | 6.911 | 6.973 | 6.805 | 6.885 | 2,065,116 | +0.01(+0.13%) |
Jan 05, 2012 | 6.778 | 6.927 | 6.730 | 6.876 | 1,805,318 | +0.06(+0.91%) |
Jan 04, 2012 | 6.833 | 6.874 | 6.791 | 6.814 | 2,836,139 | +0.01(+0.13%) |
Dec 30, 2011 | 6.860 | 6.924 | 6.805 | 6.805 | 2,348,593 | -0.06(-0.80%) |
Dec 29, 2011 | 6.856 | 6.918 | 6.824 | 6.860 | 2,539,282 | +0.03(+0.40%) |
Dec 28, 2011 | 6.906 | 6.927 | 6.812 | 6.833 | 1,870,813 | -0.06(-0.83%) |
Dec 27, 2011 | 6.860 | 6.950 | 6.837 | 6.890 | 2,177,366 | +0.01(+0.20%) |
Dec 23, 2011 | 6.863 | 6.938 | 6.856 | 6.876 | 2,825,815 | -0.00(-0.03%) |
Dec 21, 2011 | 6.883 | 6.913 | 6.805 | 6.879 | 2,521,297 | -0.00(-0.03%) |
Dec 20, 2011 | 6.736 | 6.902 | 6.716 | 6.881 | 3,411,014 | +0.28(+4.20%) |
Dec 19, 2011 | 6.732 | 6.757 | 6.599 | 6.603 | 2,805,049 | -0.08(-1.27%) |
Dec 16, 2011 | 6.691 | 6.800 | 6.649 | 6.688 | 4,087,126 | +0.08(+1.29%) |
Dec 15, 2011 | 6.622 | 6.631 | 6.518 | 6.603 | 2,217,495 | +0.05(+0.81%) |
Dec 14, 2011 | 6.404 | 6.585 | 6.397 | 6.551 | 3,142,832 | +0.08(+1.31%) |
Dec 13, 2011 | 6.564 | 6.626 | 6.436 | 6.466 | 2,800,331 | -0.08(-1.26%) |
Dec 12, 2011 | 6.530 | 6.567 | 6.486 | 6.548 | 2,759,989 | -0.05(-0.73%) |
Dec 09, 2011 | 6.507 | 6.702 | 6.498 | 6.596 | 3,575,941 | +0.09(+1.45%) |
Dec 08, 2011 | 6.624 | 6.627 | 6.468 | 6.502 | 3,068,243 | -0.17(-2.58%) |
Dec 07, 2011 | 6.544 | 6.710 | 6.479 | 6.674 | 2,535,205 | +0.09(+1.36%) |
Dec 06, 2011 | 6.638 | 6.677 | 6.551 | 6.585 | 2,194,418 | -0.05(-0.76%) |
Dec 05, 2011 | 6.624 | 6.700 | 6.567 | 6.635 | 2,530,558 | +0.12(+1.87%) |
Dec 02, 2011 | 6.633 | 6.677 | 6.502 | 6.514 | 2,909,590 | -0.06(-0.87%) |