Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.721 | 8.742 | 8.638 | 8.676 | 1,783,723 | +0.01(+0.16%) |
Feb 28, 2012 | 8.773 | 8.773 | 8.592 | 8.662 | 2,298,380 | -0.08(-0.91%) |
Feb 27, 2012 | 8.655 | 8.780 | 8.551 | 8.742 | 3,200,241 | +0.05(+0.52%) |
Feb 24, 2012 | 8.700 | 8.731 | 8.662 | 8.697 | 1,759,068 | +0.02(+0.24%) |
Feb 23, 2012 | 8.697 | 8.804 | 8.665 | 8.676 | 1,890,064 | -0.02(-0.28%) |
Feb 22, 2012 | 8.645 | 8.783 | 8.606 | 8.700 | 1,034,288 | +0.02(+0.24%) |
Feb 21, 2012 | 8.777 | 8.856 | 8.641 | 8.679 | 2,571,652 | -0.12(-1.32%) |
Feb 17, 2012 | 8.854 | 8.920 | 8.737 | 8.796 | 1,385,207 | -0.02(-0.24%) |
Feb 16, 2012 | 8.643 | 8.983 | 8.605 | 8.816 | 4,139,655 | +0.17(+1.96%) |
Feb 15, 2012 | 8.480 | 8.799 | 8.435 | 8.647 | 3,287,476 | +0.25(+2.93%) |
Feb 14, 2012 | 8.449 | 8.543 | 8.396 | 8.401 | 2,045,122 | -0.12(-1.38%) |
Feb 13, 2012 | 8.480 | 8.519 | 8.352 | 8.519 | 2,186,047 | +0.12(+1.49%) |
Feb 10, 2012 | 8.214 | 8.439 | 8.131 | 8.394 | 3,085,252 | +0.08(+0.92%) |
Feb 09, 2012 | 8.034 | 8.526 | 7.965 | 8.318 | 8,027,119 | +0.61(+7.91%) |
Feb 08, 2012 | 7.379 | 7.733 | 7.331 | 7.708 | 4,020,042 | +0.38(+5.15%) |
Feb 07, 2012 | 7.445 | 7.501 | 7.317 | 7.331 | 2,375,207 | -0.13(-1.72%) |
Feb 06, 2012 | 7.442 | 7.525 | 7.341 | 7.459 | 3,907,600 | -0.02(-0.32%) |
Feb 03, 2012 | 7.653 | 7.656 | 7.476 | 7.483 | 4,593,121 | -0.13(-1.68%) |
Feb 02, 2012 | 7.670 | 7.707 | 7.577 | 7.611 | 1,121,152 | -0.07(-0.95%) |
Feb 01, 2012 | 7.594 | 7.771 | 7.594 | 7.684 | 1,987,753 | +0.16(+2.07%) |
Jan 31, 2012 | 7.625 | 7.636 | 7.438 | 7.528 | 1,463,926 | -0.03(-0.46%) |
Jan 30, 2012 | 7.501 | 7.577 | 7.428 | 7.563 | 1,203,726 | -0.03(-0.36%) |
Jan 27, 2012 | 7.511 | 7.608 | 7.507 | 7.591 | 1,136,431 | +0.05(+0.69%) |
Jan 26, 2012 | 7.778 | 7.784 | 7.445 | 7.539 | 1,210,270 | -0.21(-2.68%) |
Jan 25, 2012 | 7.653 | 7.791 | 7.622 | 7.746 | 1,374,597 | +0.09(+1.13%) |
Jan 24, 2012 | 7.636 | 7.826 | 7.629 | 7.660 | 1,398,222 | -0.07(-0.90%) |
Jan 23, 2012 | 7.729 | 7.833 | 7.584 | 7.729 | 2,390,798 | +0.05(+0.59%) |
Jan 20, 2012 | 7.653 | 7.743 | 7.618 | 7.684 | 1,156,912 | -0.02(-0.31%) |
Jan 19, 2012 | 7.618 | 7.743 | 7.462 | 7.708 | 1,006,642 | +0.16(+2.06%) |
Jan 18, 2012 | 7.334 | 7.566 | 7.334 | 7.552 | 1,755,836 | +0.16(+2.20%) |
Jan 17, 2012 | 7.390 | 7.442 | 7.345 | 7.390 | 2,212,436 | +0.06(+0.80%) |
Jan 13, 2012 | 7.248 | 7.359 | 7.165 | 7.331 | 3,522,329 | +0.02(+0.24%) |
Jan 12, 2012 | 7.286 | 7.320 | 7.178 | 7.314 | 2,456,764 | +0.08(+1.10%) |
Jan 11, 2012 | 7.137 | 7.331 | 7.009 | 7.234 | 2,335,762 | +0.09(+1.26%) |
Jan 10, 2012 | 6.787 | 7.185 | 6.777 | 7.144 | 2,746,362 | +0.41(+6.12%) |
Jan 09, 2012 | 6.624 | 6.746 | 6.614 | 6.732 | 1,742,902 | +0.12(+1.83%) |
Jan 06, 2012 | 6.739 | 6.766 | 6.586 | 6.611 | 1,633,316 | -0.16(-2.35%) |
Jan 05, 2012 | 6.787 | 6.839 | 6.725 | 6.770 | 1,331,118 | -0.07(-1.01%) |
Jan 04, 2012 | 6.798 | 6.895 | 6.739 | 6.839 | 1,209,325 | +0.33(+5.11%) |
Dec 30, 2011 | 6.480 | 6.548 | 6.455 | 6.507 | 834,959 | +0.05(+0.80%) |
Dec 29, 2011 | 6.503 | 6.521 | 6.427 | 6.455 | 1,092,352 | -0.03(-0.53%) |
Dec 28, 2011 | 6.597 | 6.597 | 6.448 | 6.489 | 720,325 | -0.11(-1.63%) |
Dec 27, 2011 | 6.597 | 6.638 | 6.552 | 6.597 | 837,705 | +0.00(+0.05%) |
Dec 23, 2011 | 6.545 | 6.635 | 6.534 | 6.593 | 2,480,730 | +0.07(+1.12%) |
Dec 21, 2011 | 6.482 | 6.566 | 6.482 | 6.521 | 1,569,310 | +0.03(+0.48%) |
Dec 20, 2011 | 6.548 | 6.593 | 6.431 | 6.489 | 1,644,757 | +0.04(+0.59%) |
Dec 19, 2011 | 6.534 | 6.586 | 6.410 | 6.451 | 1,418,604 | -0.08(-1.17%) |
Dec 16, 2011 | 6.482 | 6.593 | 6.465 | 6.527 | 1,760,466 | +0.09(+1.40%) |
Dec 15, 2011 | 6.597 | 6.673 | 6.420 | 6.437 | 2,123,278 | -0.10(-1.59%) |
Dec 14, 2011 | 6.493 | 6.701 | 6.458 | 6.541 | 2,411,397 | +0.00(+0.00%) |
Dec 13, 2011 | 6.746 | 6.843 | 6.424 | 6.541 | 4,087,987 | -0.16(-2.35%) |
Dec 12, 2011 | 6.471 | 6.714 | 6.423 | 6.699 | 2,316,269 | +0.11(+1.68%) |
Dec 09, 2011 | 6.302 | 6.620 | 6.302 | 6.588 | 2,051,376 | +0.31(+4.95%) |
Dec 08, 2011 | 6.426 | 6.444 | 6.257 | 6.278 | 2,239,626 | -0.17(-2.57%) |
Dec 07, 2011 | 6.388 | 6.482 | 6.302 | 6.444 | 2,771,096 | +0.01(+0.16%) |
Dec 06, 2011 | 6.350 | 6.485 | 6.313 | 6.433 | 4,950,780 | +0.12(+1.97%) |
Dec 05, 2011 | 5.968 | 6.371 | 5.905 | 6.309 | 5,222,947 | +0.45(+7.65%) |
Dec 02, 2011 | 5.702 | 5.943 | 5.630 | 5.861 | 10,168,448 | +0.22(+3.85%) |