Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.900 | 8.930 | 8.351 | 8.390 | 49,269,544 | -0.32(-3.72%) |
Feb 28, 2012 | 8.635 | 8.988 | 8.606 | 8.714 | 73,227,744 | +0.31(+3.74%) |
Feb 27, 2012 | 8.194 | 8.625 | 8.154 | 8.400 | 60,999,996 | +0.60(+7.67%) |
Feb 24, 2012 | 7.742 | 7.919 | 7.703 | 7.801 | 17,626,654 | +0.13(+1.66%) |
Feb 23, 2012 | 7.880 | 7.880 | 7.595 | 7.674 | 32,222,292 | -0.22(-2.74%) |
Feb 22, 2012 | 8.056 | 8.086 | 7.860 | 7.889 | 19,751,612 | -0.17(-2.07%) |
Feb 21, 2012 | 8.272 | 8.302 | 8.007 | 8.056 | 19,126,304 | -0.22(-2.61%) |
Feb 17, 2012 | 8.282 | 8.419 | 8.184 | 8.272 | 19,281,702 | -0.03(-0.35%) |
Feb 16, 2012 | 8.223 | 8.341 | 8.145 | 8.302 | 19,106,686 | +0.18(+2.17%) |
Feb 15, 2012 | 8.243 | 8.390 | 8.115 | 8.125 | 34,082,504 | -0.06(-0.72%) |
Feb 14, 2012 | 7.772 | 8.203 | 7.772 | 8.184 | 41,927,064 | +0.48(+6.24%) |
Feb 13, 2012 | 7.870 | 7.870 | 7.556 | 7.703 | 25,267,220 | -0.05(-0.70%) |
Feb 10, 2012 | 7.938 | 7.958 | 7.654 | 7.757 | 26,691,874 | -0.25(-3.12%) |
Feb 09, 2012 | 8.046 | 8.046 | 7.840 | 8.007 | 27,958,088 | -0.00(-0.06%) |
Feb 08, 2012 | 7.791 | 8.076 | 7.742 | 8.012 | 42,917,548 | +0.28(+3.68%) |
Feb 07, 2012 | 7.585 | 7.772 | 7.556 | 7.728 | 20,631,792 | +0.15(+1.94%) |
Feb 06, 2012 | 7.556 | 7.732 | 7.536 | 7.580 | 33,251,372 | -0.22(-2.83%) |
Feb 03, 2012 | 7.732 | 7.821 | 7.595 | 7.801 | 15,469,195 | +0.23(+2.98%) |
Feb 02, 2012 | 7.585 | 7.664 | 7.536 | 7.575 | 21,056,012 | +0.02(+0.26%) |
Feb 01, 2012 | 7.595 | 7.693 | 7.458 | 7.556 | 27,412,582 | +0.10(+1.38%) |
Jan 31, 2012 | 7.458 | 7.536 | 7.379 | 7.453 | 22,242,882 | +0.03(+0.46%) |
Jan 30, 2012 | 7.203 | 7.448 | 7.153 | 7.418 | 22,166,858 | +0.13(+1.75%) |
Jan 27, 2012 | 7.330 | 7.477 | 7.203 | 7.291 | 29,677,690 | -0.12(-1.59%) |
Jan 26, 2012 | 7.624 | 7.654 | 7.310 | 7.409 | 43,048,592 | -0.30(-3.94%) |
Jan 25, 2012 | 7.850 | 7.889 | 7.639 | 7.713 | 31,539,058 | -0.09(-1.13%) |
Jan 24, 2012 | 7.703 | 7.821 | 7.620 | 7.801 | 29,795,670 | +0.08(+1.08%) |
Jan 23, 2012 | 7.644 | 7.909 | 7.624 | 7.718 | 33,810,664 | +0.10(+1.35%) |
Jan 20, 2012 | 7.683 | 7.831 | 7.536 | 7.615 | 39,420,932 | -0.12(-1.52%) |
Jan 19, 2012 | 7.585 | 7.791 | 7.536 | 7.732 | 44,761,764 | +0.23(+3.01%) |
Jan 18, 2012 | 7.114 | 7.605 | 7.075 | 7.507 | 49,844,400 | +0.48(+6.84%) |
Jan 17, 2012 | 7.163 | 7.242 | 7.006 | 7.026 | 31,238,418 | -0.07(-0.97%) |
Jan 13, 2012 | 7.085 | 7.153 | 6.957 | 7.095 | 29,783,136 | -0.04(-0.55%) |
Jan 12, 2012 | 7.085 | 7.183 | 6.987 | 7.134 | 30,597,944 | +0.05(+0.69%) |
Jan 11, 2012 | 7.134 | 7.153 | 7.009 | 7.085 | 20,596,118 | -0.03(-0.41%) |
Jan 10, 2012 | 7.261 | 7.301 | 7.075 | 7.114 | 27,180,534 | -0.04(-0.55%) |
Jan 09, 2012 | 7.095 | 7.203 | 6.987 | 7.153 | 29,239,710 | +0.09(+1.25%) |
Jan 06, 2012 | 7.036 | 7.183 | 6.918 | 7.065 | 33,637,924 | +0.04(+0.56%) |
Jan 05, 2012 | 6.830 | 7.193 | 6.771 | 7.026 | 54,490,404 | +0.17(+2.43%) |
Jan 04, 2012 | 6.575 | 6.918 | 6.476 | 6.859 | 43,848,404 | +0.69(+11.13%) |
Dec 30, 2011 | 6.153 | 6.251 | 6.128 | 6.172 | 15,550,825 | +0.02(+0.32%) |
Dec 29, 2011 | 6.064 | 6.182 | 6.025 | 6.153 | 14,139,106 | +0.10(+1.62%) |
Dec 28, 2011 | 6.143 | 6.211 | 5.947 | 6.054 | 19,734,718 | -0.08(-1.28%) |
Dec 27, 2011 | 6.231 | 6.280 | 6.084 | 6.133 | 13,707,268 | -0.14(-2.27%) |
Dec 23, 2011 | 6.368 | 6.418 | 6.133 | 6.275 | 23,941,856 | +0.84(+15.43%) |
Dec 21, 2011 | 5.780 | 5.789 | 5.417 | 5.436 | 27,034,548 | -0.25(-4.32%) |
Dec 20, 2011 | 5.485 | 5.711 | 5.475 | 5.682 | 19,343,016 | +0.34(+6.34%) |
Dec 19, 2011 | 5.593 | 5.632 | 5.338 | 5.343 | 32,209,730 | -0.23(-4.14%) |
Dec 16, 2011 | 5.485 | 5.593 | 5.407 | 5.574 | 23,539,146 | +0.13(+2.34%) |
Dec 15, 2011 | 5.426 | 5.475 | 5.377 | 5.446 | 17,502,906 | +0.10(+1.83%) |
Dec 14, 2011 | 5.534 | 5.623 | 5.211 | 5.348 | 37,698,804 | -0.16(-2.85%) |
Dec 13, 2011 | 5.691 | 5.839 | 5.466 | 5.505 | 20,900,772 | -0.21(-3.61%) |
Dec 12, 2011 | 5.613 | 5.736 | 5.525 | 5.711 | 20,377,882 | -0.07(-1.19%) |
Dec 09, 2011 | 5.731 | 5.878 | 5.682 | 5.780 | 24,444,344 | +0.07(+1.20%) |
Dec 08, 2011 | 5.858 | 5.986 | 5.672 | 5.711 | 33,200,744 | -0.24(-3.96%) |
Dec 07, 2011 | 5.515 | 5.966 | 5.456 | 5.947 | 32,111,502 | +0.40(+7.26%) |
Dec 06, 2011 | 5.642 | 5.662 | 5.397 | 5.544 | 32,315,960 | -0.08(-1.40%) |
Dec 05, 2011 | 5.760 | 5.780 | 5.574 | 5.623 | 26,515,456 | -0.07(-1.21%) |
Dec 02, 2011 | 5.878 | 5.897 | 5.574 | 5.691 | 27,862,428 | -0.09(-1.53%) |