Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.011 | 7.127 | 6.961 | 6.961 | 674,652 | -0.06(-0.88%) |
Feb 28, 2012 | 7.169 | 7.196 | 7.011 | 7.023 | 675,236 | -0.16(-2.20%) |
Feb 27, 2012 | 7.311 | 7.327 | 7.173 | 7.181 | 772,970 | -0.08(-1.07%) |
Feb 24, 2012 | 7.204 | 7.277 | 7.185 | 7.258 | 744,383 | +0.07(+1.01%) |
Feb 23, 2012 | 7.109 | 7.212 | 7.086 | 7.185 | 499,892 | +0.08(+1.13%) |
Feb 22, 2012 | 7.281 | 7.292 | 7.101 | 7.105 | 747,519 | -0.14(-1.96%) |
Feb 21, 2012 | 7.086 | 7.273 | 7.051 | 7.247 | 1,350,042 | +0.23(+3.33%) |
Feb 17, 2012 | 6.917 | 7.059 | 6.818 | 7.013 | 1,187,847 | +0.14(+2.01%) |
Feb 16, 2012 | 6.726 | 6.925 | 6.695 | 6.875 | 1,080,880 | +0.13(+1.99%) |
Feb 15, 2012 | 6.871 | 6.894 | 6.672 | 6.741 | 1,600,089 | -0.11(-1.68%) |
Feb 14, 2012 | 6.913 | 6.973 | 6.848 | 6.856 | 1,576,003 | -0.07(-0.94%) |
Feb 13, 2012 | 7.040 | 7.070 | 6.894 | 6.921 | 1,260,688 | -0.12(-1.69%) |
Feb 10, 2012 | 7.078 | 7.086 | 6.994 | 7.040 | 778,732 | -0.05(-0.65%) |
Feb 09, 2012 | 7.109 | 7.135 | 7.032 | 7.086 | 743,689 | -0.01(-0.11%) |
Feb 08, 2012 | 7.132 | 7.152 | 7.021 | 7.093 | 590,240 | -0.07(-0.91%) |
Feb 07, 2012 | 7.120 | 7.197 | 7.097 | 7.158 | 1,066,787 | +0.05(+0.70%) |
Feb 06, 2012 | 7.162 | 7.201 | 6.936 | 7.109 | 1,829,864 | -0.10(-1.38%) |
Feb 03, 2012 | 7.354 | 7.388 | 7.193 | 7.208 | 1,442,766 | -0.18(-2.44%) |
Feb 02, 2012 | 7.423 | 7.438 | 7.317 | 7.388 | 844,371 | -0.05(-0.67%) |
Feb 01, 2012 | 7.369 | 7.453 | 7.354 | 7.438 | 916,863 | +0.01(+0.10%) |
Jan 31, 2012 | 7.591 | 7.591 | 7.411 | 7.430 | 949,408 | -0.13(-1.72%) |
Jan 30, 2012 | 7.545 | 7.583 | 7.492 | 7.561 | 658,636 | -0.00(-0.05%) |
Jan 27, 2012 | 7.522 | 7.576 | 7.434 | 7.564 | 671,528 | +0.06(+0.86%) |
Jan 26, 2012 | 7.595 | 7.610 | 7.408 | 7.500 | 1,194,461 | -0.03(-0.35%) |
Jan 25, 2012 | 7.283 | 7.530 | 7.233 | 7.526 | 1,284,128 | +0.26(+3.62%) |
Jan 24, 2012 | 7.237 | 7.469 | 7.205 | 7.264 | 2,038,822 | +0.03(+0.47%) |
Jan 23, 2012 | 7.085 | 7.271 | 7.047 | 7.229 | 1,822,266 | +0.32(+4.63%) |
Jan 20, 2012 | 6.990 | 7.062 | 6.856 | 6.910 | 2,011,273 | -0.08(-1.14%) |
Jan 19, 2012 | 7.340 | 7.340 | 6.773 | 6.990 | 4,216,367 | -0.31(-4.23%) |
Jan 18, 2012 | 7.705 | 7.762 | 7.279 | 7.298 | 2,538,630 | -0.41(-5.29%) |
Jan 17, 2012 | 7.934 | 7.953 | 7.705 | 7.705 | 1,069,537 | -0.19(-2.36%) |
Jan 13, 2012 | 7.896 | 7.930 | 7.850 | 7.892 | 945,951 | -0.08(-1.00%) |
Jan 12, 2012 | 8.097 | 8.112 | 7.899 | 7.972 | 1,479,899 | -0.14(-1.78%) |
Jan 11, 2012 | 8.181 | 8.185 | 8.010 | 8.116 | 1,104,536 | -0.10(-1.20%) |
Jan 10, 2012 | 8.360 | 8.423 | 8.147 | 8.215 | 1,089,566 | -0.13(-1.55%) |
Jan 09, 2012 | 8.425 | 8.470 | 8.341 | 8.345 | 886,620 | -0.07(-0.83%) |
Jan 06, 2012 | 8.486 | 8.547 | 8.402 | 8.415 | 411,845 | -0.06(-0.66%) |
Jan 05, 2012 | 8.577 | 8.608 | 8.459 | 8.470 | 531,061 | -0.11(-1.33%) |
Jan 04, 2012 | 8.661 | 8.687 | 8.566 | 8.585 | 547,704 | -0.08(-0.92%) |
Dec 30, 2011 | 8.742 | 8.832 | 8.566 | 8.665 | 729,510 | -0.08(-0.89%) |
Dec 29, 2011 | 8.722 | 8.771 | 8.623 | 8.742 | 579,596 | +0.00(+0.02%) |
Dec 28, 2011 | 8.927 | 8.933 | 8.710 | 8.741 | 390,944 | -0.25(-2.80%) |
Dec 27, 2011 | 8.909 | 9.028 | 8.841 | 8.992 | 253,271 | +0.08(+0.89%) |
Dec 23, 2011 | 8.807 | 8.927 | 8.799 | 8.913 | 277,193 | +0.12(+1.38%) |
Dec 21, 2011 | 8.762 | 8.803 | 8.683 | 8.792 | 395,044 | +0.06(+0.73%) |
Dec 20, 2011 | 8.705 | 8.777 | 8.686 | 8.728 | 305,725 | +0.13(+1.55%) |
Dec 19, 2011 | 8.822 | 8.822 | 8.554 | 8.595 | 370,971 | -0.11(-1.26%) |
Dec 16, 2011 | 8.663 | 8.720 | 8.652 | 8.705 | 254,918 | +0.05(+0.61%) |
Dec 15, 2011 | 8.716 | 8.754 | 8.614 | 8.652 | 207,660 | +0.01(+0.09%) |
Dec 14, 2011 | 8.758 | 8.796 | 8.565 | 8.644 | 404,383 | -0.13(-1.51%) |
Dec 13, 2011 | 8.868 | 8.940 | 8.739 | 8.777 | 241,841 | -0.06(-0.68%) |
Dec 12, 2011 | 8.924 | 8.951 | 8.735 | 8.837 | 432,058 | -0.14(-1.60%) |
Dec 09, 2011 | 9.110 | 9.141 | 8.939 | 8.981 | 391,993 | -0.07(-0.75%) |
Dec 08, 2011 | 9.072 | 9.144 | 9.042 | 9.049 | 612,376 | -0.02(-0.17%) |
Dec 07, 2011 | 9.064 | 9.102 | 9.064 | 9.064 | 250,157 | -0.02(-0.25%) |
Dec 06, 2011 | 9.083 | 9.098 | 9.045 | 9.087 | 347,376 | -0.02(-0.17%) |
Dec 05, 2011 | 9.151 | 9.151 | 9.042 | 9.102 | 284,946 | +0.05(+0.59%) |
Dec 02, 2011 | 9.117 | 9.200 | 9.004 | 9.049 | 306,185 | -0.02(-0.17%) |