Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.179 | 7.725 | 7.179 | 7.638 | 17,041,378 | +0.45(+6.27%) |
Feb 28, 2012 | 7.361 | 7.387 | 7.153 | 7.188 | 9,256,084 | -0.20(-2.70%) |
Feb 27, 2012 | 7.249 | 7.521 | 7.205 | 7.387 | 13,551,624 | +0.03(+0.47%) |
Feb 24, 2012 | 7.621 | 7.682 | 7.318 | 7.352 | 10,563,006 | -0.21(-2.75%) |
Feb 23, 2012 | 7.223 | 7.569 | 7.127 | 7.560 | 12,282,787 | +0.35(+4.80%) |
Feb 22, 2012 | 7.422 | 7.561 | 7.179 | 7.214 | 18,396,440 | -0.23(-3.03%) |
Feb 21, 2012 | 7.794 | 7.837 | 7.413 | 7.439 | 15,030,761 | -0.28(-3.59%) |
Feb 17, 2012 | 7.682 | 7.820 | 7.664 | 7.716 | 10,700,830 | +0.03(+0.45%) |
Feb 16, 2012 | 7.638 | 7.751 | 7.404 | 7.682 | 19,031,604 | -0.14(-1.77%) |
Feb 15, 2012 | 7.915 | 8.063 | 7.768 | 7.820 | 26,414,406 | -0.04(-0.55%) |
Feb 14, 2012 | 7.803 | 7.881 | 7.664 | 7.863 | 13,540,218 | -0.01(-0.11%) |
Feb 13, 2012 | 7.716 | 7.898 | 7.595 | 7.872 | 20,084,714 | +0.26(+3.41%) |
Feb 10, 2012 | 7.725 | 7.846 | 7.543 | 7.612 | 15,818,804 | -0.24(-3.09%) |
Feb 09, 2012 | 7.543 | 7.863 | 7.456 | 7.855 | 25,873,456 | +0.36(+4.86%) |
Feb 08, 2012 | 7.283 | 7.526 | 7.197 | 7.491 | 18,860,138 | +0.24(+3.35%) |
Feb 07, 2012 | 7.127 | 7.387 | 7.032 | 7.249 | 14,079,173 | +0.10(+1.33%) |
Feb 06, 2012 | 7.075 | 7.378 | 7.067 | 7.153 | 15,101,247 | -0.03(-0.48%) |
Feb 03, 2012 | 6.989 | 7.283 | 6.945 | 7.188 | 24,402,008 | +0.48(+7.10%) |
Feb 02, 2012 | 6.616 | 6.790 | 6.495 | 6.712 | 21,230,262 | -0.07(-1.02%) |
Feb 01, 2012 | 6.547 | 6.842 | 6.460 | 6.781 | 16,616,579 | +0.33(+5.10%) |
Jan 31, 2012 | 6.686 | 6.807 | 6.426 | 6.452 | 14,179,453 | -0.16(-2.36%) |
Jan 30, 2012 | 6.625 | 6.660 | 6.521 | 6.608 | 10,899,468 | -0.14(-2.05%) |
Jan 27, 2012 | 6.703 | 6.868 | 6.625 | 6.746 | 9,761,321 | -0.01(-0.13%) |
Jan 26, 2012 | 6.989 | 7.197 | 6.677 | 6.755 | 13,039,812 | -0.16(-2.38%) |
Jan 25, 2012 | 6.712 | 6.954 | 6.653 | 6.919 | 16,205,372 | +0.20(+2.96%) |
Jan 24, 2012 | 6.348 | 6.755 | 6.322 | 6.720 | 12,869,127 | +0.29(+4.58%) |
Jan 23, 2012 | 6.599 | 6.712 | 6.313 | 6.426 | 20,647,296 | -0.29(-4.38%) |
Jan 20, 2012 | 7.015 | 7.032 | 6.660 | 6.720 | 15,049,631 | -0.28(-3.96%) |
Jan 19, 2012 | 6.902 | 7.058 | 6.807 | 6.997 | 19,867,348 | +0.12(+1.76%) |
Jan 18, 2012 | 6.478 | 7.023 | 6.417 | 6.876 | 26,261,422 | +0.38(+5.87%) |
Jan 17, 2012 | 6.686 | 6.729 | 6.391 | 6.495 | 14,813,301 | -0.10(-1.57%) |
Jan 13, 2012 | 6.460 | 6.634 | 6.417 | 6.599 | 13,208,978 | -0.06(-0.91%) |
Jan 12, 2012 | 6.703 | 6.729 | 6.443 | 6.660 | 13,438,694 | -0.01(-0.13%) |
Jan 11, 2012 | 6.374 | 6.712 | 6.365 | 6.668 | 24,098,536 | +0.31(+4.90%) |
Jan 10, 2012 | 6.409 | 6.582 | 6.305 | 6.357 | 14,206,797 | +0.08(+1.24%) |
Jan 09, 2012 | 6.192 | 6.322 | 6.088 | 6.279 | 9,597,832 | +0.13(+2.11%) |
Jan 06, 2012 | 6.123 | 6.305 | 6.071 | 6.149 | 15,662,457 | +0.05(+0.85%) |
Jan 05, 2012 | 5.629 | 6.131 | 5.586 | 6.097 | 16,807,190 | +0.43(+7.65%) |
Jan 04, 2012 | 5.612 | 5.698 | 5.517 | 5.664 | 10,911,021 | +0.20(+3.64%) |
Dec 30, 2011 | 5.465 | 5.564 | 5.430 | 5.465 | 6,762,352 | +0.00(+0.00%) |
Dec 29, 2011 | 5.187 | 5.482 | 5.161 | 5.465 | 6,982,280 | +0.31(+6.05%) |
Dec 28, 2011 | 5.213 | 5.248 | 5.092 | 5.153 | 5,241,295 | -0.09(-1.65%) |
Dec 27, 2011 | 5.274 | 5.300 | 5.179 | 5.239 | 3,933,945 | -0.03(-0.49%) |
Dec 23, 2011 | 5.413 | 5.456 | 5.231 | 5.265 | 4,948,997 | -0.20(-3.65%) |
Dec 21, 2011 | 5.309 | 5.499 | 5.239 | 5.465 | 10,614,148 | +0.12(+2.27%) |
Dec 20, 2011 | 5.006 | 5.356 | 5.006 | 5.343 | 12,591,264 | +0.50(+10.38%) |
Dec 19, 2011 | 5.040 | 5.094 | 4.798 | 4.841 | 8,791,248 | -0.15(-2.95%) |
Dec 16, 2011 | 5.023 | 5.161 | 4.962 | 4.988 | 12,126,518 | +0.02(+0.35%) |
Dec 15, 2011 | 4.928 | 5.058 | 4.928 | 4.971 | 12,091,021 | +0.12(+2.50%) |
Dec 14, 2011 | 5.127 | 5.144 | 4.850 | 4.850 | 15,982,579 | -0.31(-6.04%) |
Dec 13, 2011 | 5.413 | 5.491 | 5.109 | 5.161 | 9,835,082 | -0.23(-4.18%) |
Dec 12, 2011 | 5.404 | 5.456 | 5.257 | 5.387 | 10,086,315 | -0.09(-1.58%) |
Dec 09, 2011 | 5.335 | 5.517 | 5.283 | 5.473 | 12,203,836 | +0.22(+4.12%) |
Dec 08, 2011 | 5.534 | 5.551 | 5.231 | 5.257 | 16,305,939 | -0.33(-5.89%) |
Dec 07, 2011 | 5.534 | 5.629 | 5.404 | 5.586 | 16,314,047 | -0.03(-0.46%) |
Dec 06, 2011 | 5.534 | 5.707 | 5.456 | 5.612 | 21,683,142 | +0.08(+1.41%) |
Dec 05, 2011 | 5.473 | 5.629 | 5.421 | 5.534 | 14,394,006 | +0.20(+3.73%) |
Dec 02, 2011 | 5.378 | 5.465 | 5.248 | 5.335 | 13,047,579 | +0.07(+1.32%) |