Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.719 | 8.740 | 8.635 | 8.674 | 1,784,171 | +0.01(+0.16%) |
Feb 28, 2012 | 8.771 | 8.771 | 8.590 | 8.660 | 2,298,956 | -0.08(-0.91%) |
Feb 27, 2012 | 8.653 | 8.778 | 8.549 | 8.740 | 3,201,044 | +0.05(+0.52%) |
Feb 24, 2012 | 8.698 | 8.729 | 8.660 | 8.694 | 1,759,509 | +0.02(+0.24%) |
Feb 23, 2012 | 8.694 | 8.802 | 8.663 | 8.674 | 1,890,538 | -0.02(-0.28%) |
Feb 22, 2012 | 8.642 | 8.781 | 8.604 | 8.698 | 1,034,547 | +0.02(+0.24%) |
Feb 21, 2012 | 8.774 | 8.854 | 8.639 | 8.677 | 2,572,297 | -0.12(-1.32%) |
Feb 17, 2012 | 8.852 | 8.918 | 8.735 | 8.793 | 1,385,554 | -0.02(-0.24%) |
Feb 16, 2012 | 8.641 | 8.980 | 8.603 | 8.814 | 4,140,693 | +0.17(+1.96%) |
Feb 15, 2012 | 8.478 | 8.797 | 8.433 | 8.645 | 3,288,300 | +0.25(+2.93%) |
Feb 14, 2012 | 8.447 | 8.541 | 8.394 | 8.399 | 2,045,635 | -0.12(-1.38%) |
Feb 13, 2012 | 8.478 | 8.516 | 8.350 | 8.516 | 2,186,595 | +0.12(+1.49%) |
Feb 10, 2012 | 8.212 | 8.437 | 8.129 | 8.392 | 3,086,025 | +0.08(+0.92%) |
Feb 09, 2012 | 8.032 | 8.523 | 7.963 | 8.316 | 8,029,131 | +0.61(+7.91%) |
Feb 08, 2012 | 7.377 | 7.731 | 7.329 | 7.706 | 4,021,050 | +0.38(+5.15%) |
Feb 07, 2012 | 7.443 | 7.499 | 7.315 | 7.329 | 2,375,802 | -0.13(-1.72%) |
Feb 06, 2012 | 7.440 | 7.523 | 7.339 | 7.457 | 3,908,579 | -0.02(-0.32%) |
Feb 03, 2012 | 7.651 | 7.654 | 7.474 | 7.481 | 4,594,273 | -0.13(-1.68%) |
Feb 02, 2012 | 7.668 | 7.705 | 7.575 | 7.609 | 1,121,433 | -0.07(-0.95%) |
Feb 01, 2012 | 7.592 | 7.769 | 7.592 | 7.682 | 1,988,251 | +0.16(+2.07%) |
Jan 31, 2012 | 7.623 | 7.634 | 7.436 | 7.526 | 1,464,293 | -0.03(-0.46%) |
Jan 30, 2012 | 7.499 | 7.575 | 7.426 | 7.561 | 1,204,028 | -0.03(-0.37%) |
Jan 27, 2012 | 7.509 | 7.606 | 7.506 | 7.589 | 1,136,716 | +0.05(+0.69%) |
Jan 26, 2012 | 7.776 | 7.783 | 7.443 | 7.537 | 1,210,573 | -0.21(-2.68%) |
Jan 25, 2012 | 7.651 | 7.789 | 7.620 | 7.744 | 1,374,942 | +0.09(+1.13%) |
Jan 24, 2012 | 7.634 | 7.824 | 7.627 | 7.658 | 1,398,573 | -0.07(-0.90%) |
Jan 23, 2012 | 7.727 | 7.831 | 7.582 | 7.727 | 2,391,397 | +0.05(+0.59%) |
Jan 20, 2012 | 7.651 | 7.741 | 7.616 | 7.682 | 1,157,202 | -0.02(-0.31%) |
Jan 19, 2012 | 7.616 | 7.741 | 7.461 | 7.706 | 1,006,894 | +0.16(+2.06%) |
Jan 18, 2012 | 7.332 | 7.564 | 7.332 | 7.551 | 1,756,277 | +0.16(+2.20%) |
Jan 17, 2012 | 7.388 | 7.440 | 7.343 | 7.388 | 2,212,990 | +0.06(+0.80%) |
Jan 13, 2012 | 7.246 | 7.357 | 7.163 | 7.329 | 3,523,212 | +0.02(+0.24%) |
Jan 12, 2012 | 7.284 | 7.319 | 7.177 | 7.312 | 2,457,380 | +0.08(+1.10%) |
Jan 11, 2012 | 7.135 | 7.329 | 7.007 | 7.232 | 2,336,348 | +0.09(+1.26%) |
Jan 10, 2012 | 6.785 | 7.184 | 6.775 | 7.142 | 2,747,050 | +0.41(+6.12%) |
Jan 09, 2012 | 6.623 | 6.744 | 6.612 | 6.730 | 1,743,339 | +0.12(+1.83%) |
Jan 06, 2012 | 6.737 | 6.765 | 6.585 | 6.609 | 1,633,725 | -0.16(-2.35%) |
Jan 05, 2012 | 6.785 | 6.837 | 6.723 | 6.768 | 1,331,452 | -0.07(-1.01%) |
Jan 04, 2012 | 6.796 | 6.893 | 6.737 | 6.837 | 1,209,628 | +0.33(+5.11%) |
Dec 30, 2011 | 6.478 | 6.547 | 6.453 | 6.505 | 835,168 | +0.05(+0.80%) |
Dec 29, 2011 | 6.502 | 6.519 | 6.425 | 6.453 | 1,092,626 | -0.03(-0.53%) |
Dec 28, 2011 | 6.595 | 6.595 | 6.446 | 6.488 | 720,505 | -0.11(-1.63%) |
Dec 27, 2011 | 6.595 | 6.637 | 6.550 | 6.595 | 837,915 | +0.00(+0.05%) |
Dec 23, 2011 | 6.543 | 6.633 | 6.533 | 6.592 | 2,481,352 | +0.07(+1.12%) |
Dec 21, 2011 | 6.481 | 6.564 | 6.481 | 6.519 | 1,569,704 | +0.03(+0.48%) |
Dec 20, 2011 | 6.547 | 6.592 | 6.429 | 6.488 | 1,645,169 | +0.04(+0.59%) |
Dec 19, 2011 | 6.533 | 6.585 | 6.408 | 6.450 | 1,418,960 | -0.08(-1.17%) |
Dec 16, 2011 | 6.481 | 6.592 | 6.463 | 6.526 | 1,760,907 | +0.09(+1.40%) |
Dec 15, 2011 | 6.595 | 6.671 | 6.418 | 6.436 | 2,123,810 | -0.10(-1.59%) |
Dec 14, 2011 | 6.491 | 6.699 | 6.457 | 6.540 | 2,412,001 | +0.00(+0.00%) |
Dec 13, 2011 | 6.744 | 6.841 | 6.422 | 6.540 | 4,089,011 | -0.16(-2.35%) |
Dec 12, 2011 | 6.470 | 6.713 | 6.421 | 6.697 | 2,316,850 | +0.11(+1.68%) |
Dec 09, 2011 | 6.301 | 6.618 | 6.301 | 6.587 | 2,051,890 | +0.31(+4.95%) |
Dec 08, 2011 | 6.425 | 6.442 | 6.256 | 6.276 | 2,240,187 | -0.17(-2.57%) |
Dec 07, 2011 | 6.387 | 6.480 | 6.301 | 6.442 | 2,771,791 | +0.01(+0.16%) |
Dec 06, 2011 | 6.349 | 6.483 | 6.311 | 6.432 | 4,952,021 | +0.12(+1.97%) |
Dec 05, 2011 | 5.966 | 6.370 | 5.904 | 6.307 | 5,224,256 | +0.45(+7.65%) |
Dec 02, 2011 | 5.701 | 5.942 | 5.628 | 5.859 | 10,170,997 | +0.22(+3.85%) |