Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.267 | 7.325 | 7.227 | 7.244 | 364,490 | -0.04(-0.49%) |
Feb 28, 2012 | 7.253 | 7.316 | 7.240 | 7.280 | 468,753 | +0.04(+0.58%) |
Feb 27, 2012 | 7.213 | 7.267 | 7.187 | 7.238 | 360,906 | -0.01(-0.15%) |
Feb 24, 2012 | 7.235 | 7.284 | 7.227 | 7.249 | 452,549 | +0.04(+0.56%) |
Feb 23, 2012 | 7.160 | 7.218 | 7.142 | 7.209 | 508,694 | +0.05(+0.68%) |
Feb 22, 2012 | 7.222 | 7.227 | 7.155 | 7.160 | 423,442 | -0.05(-0.68%) |
Feb 21, 2012 | 7.222 | 7.292 | 7.204 | 7.209 | 459,953 | -0.00(-0.06%) |
Feb 17, 2012 | 7.186 | 7.220 | 7.177 | 7.213 | 357,902 | +0.04(+0.62%) |
Feb 16, 2012 | 7.066 | 7.173 | 7.066 | 7.169 | 454,426 | +0.09(+1.32%) |
Feb 15, 2012 | 7.160 | 7.177 | 7.066 | 7.075 | 546,161 | -0.04(-0.56%) |
Feb 14, 2012 | 7.155 | 7.173 | 7.093 | 7.115 | 559,992 | -0.04(-0.62%) |
Feb 13, 2012 | 7.195 | 7.222 | 7.137 | 7.160 | 481,528 | +0.00(+0.06%) |
Feb 10, 2012 | 7.155 | 7.155 | 7.093 | 7.155 | 506,467 | -0.04(-0.50%) |
Feb 09, 2012 | 7.160 | 7.209 | 7.132 | 7.191 | 403,738 | +0.04(+0.56%) |
Feb 08, 2012 | 7.071 | 7.151 | 7.071 | 7.151 | 471,377 | +0.08(+1.13%) |
Feb 07, 2012 | 7.151 | 7.151 | 7.060 | 7.071 | 1,000,854 | -0.07(-0.99%) |
Feb 06, 2012 | 7.084 | 7.159 | 7.067 | 7.142 | 561,976 | +0.03(+0.44%) |
Feb 03, 2012 | 7.120 | 7.155 | 7.107 | 7.111 | 591,403 | +0.03(+0.44%) |
Feb 02, 2012 | 7.036 | 7.098 | 7.013 | 7.080 | 580,517 | +0.06(+0.82%) |
Feb 01, 2012 | 7.005 | 7.044 | 6.996 | 7.022 | 586,538 | +0.03(+0.38%) |
Jan 31, 2012 | 7.009 | 7.022 | 6.928 | 6.996 | 565,578 | +0.00(+0.00%) |
Jan 30, 2012 | 6.911 | 7.022 | 6.889 | 6.996 | 598,864 | +0.00(+0.06%) |
Jan 27, 2012 | 6.920 | 7.027 | 6.911 | 6.991 | 298,647 | +0.04(+0.51%) |
Jan 26, 2012 | 7.053 | 7.080 | 6.951 | 6.956 | 650,816 | -0.09(-1.26%) |
Jan 25, 2012 | 7.009 | 7.076 | 6.978 | 7.044 | 646,481 | +0.00(+0.00%) |
Jan 24, 2012 | 6.956 | 7.044 | 6.938 | 7.044 | 863,960 | +0.07(+0.95%) |
Jan 23, 2012 | 6.956 | 6.987 | 6.929 | 6.978 | 554,257 | +0.04(+0.64%) |
Jan 20, 2012 | 6.938 | 6.982 | 6.898 | 6.934 | 344,691 | -0.00(-0.06%) |
Jan 19, 2012 | 6.889 | 6.996 | 6.889 | 6.938 | 499,447 | +0.04(+0.64%) |
Jan 18, 2012 | 6.818 | 6.907 | 6.818 | 6.894 | 477,872 | +0.04(+0.65%) |
Jan 17, 2012 | 6.920 | 6.920 | 6.814 | 6.849 | 553,495 | -0.04(-0.58%) |
Jan 13, 2012 | 6.942 | 6.947 | 6.871 | 6.889 | 605,203 | -0.07(-1.02%) |
Jan 12, 2012 | 6.982 | 6.994 | 6.911 | 6.960 | 355,624 | -0.01(-0.13%) |
Jan 11, 2012 | 6.868 | 6.973 | 6.841 | 6.969 | 540,486 | +0.06(+0.89%) |
Jan 10, 2012 | 6.819 | 6.907 | 6.819 | 6.907 | 607,787 | +0.14(+2.02%) |
Jan 09, 2012 | 6.806 | 6.815 | 6.757 | 6.770 | 403,182 | -0.01(-0.20%) |
Jan 06, 2012 | 6.788 | 6.859 | 6.753 | 6.784 | 324,795 | +0.00(+0.07%) |
Jan 05, 2012 | 6.735 | 6.801 | 6.726 | 6.779 | 420,807 | +0.02(+0.33%) |
Jan 04, 2012 | 6.722 | 6.894 | 6.682 | 6.757 | 684,457 | -0.05(-0.71%) |
Dec 30, 2011 | 6.695 | 6.828 | 6.695 | 6.806 | 535,408 | +0.11(+1.65%) |
Dec 29, 2011 | 6.775 | 6.779 | 6.665 | 6.695 | 616,175 | -0.09(-1.37%) |
Dec 28, 2011 | 6.810 | 6.810 | 6.748 | 6.788 | 678,437 | -0.03(-0.41%) |
Dec 27, 2011 | 6.726 | 6.823 | 6.717 | 6.816 | 625,392 | +0.05(+0.74%) |
Dec 23, 2011 | 6.678 | 6.775 | 6.665 | 6.766 | 648,271 | +0.24(+3.65%) |
Dec 21, 2011 | 6.426 | 6.537 | 6.404 | 6.528 | 642,222 | +0.07(+1.02%) |
Dec 20, 2011 | 6.316 | 6.461 | 6.309 | 6.461 | 1,000,586 | +0.21(+3.32%) |
Dec 19, 2011 | 6.294 | 6.305 | 6.214 | 6.254 | 597,917 | -0.01(-0.14%) |
Dec 16, 2011 | 6.267 | 6.320 | 6.232 | 6.263 | 461,477 | +0.05(+0.85%) |
Dec 15, 2011 | 6.254 | 6.294 | 6.197 | 6.210 | 484,692 | -0.00(-0.07%) |
Dec 14, 2011 | 6.214 | 6.272 | 6.179 | 6.214 | 433,212 | -0.05(-0.85%) |
Dec 13, 2011 | 6.342 | 6.404 | 6.248 | 6.267 | 513,863 | -0.08(-1.32%) |
Dec 12, 2011 | 6.426 | 6.426 | 6.276 | 6.351 | 457,331 | -0.11(-1.77%) |
Dec 09, 2011 | 6.325 | 6.488 | 6.325 | 6.466 | 469,428 | +0.12(+1.95%) |
Dec 08, 2011 | 6.470 | 6.474 | 6.329 | 6.342 | 401,925 | -0.19(-2.95%) |
Dec 07, 2011 | 6.443 | 6.549 | 6.421 | 6.535 | 486,044 | +0.06(+0.95%) |
Dec 06, 2011 | 6.483 | 6.544 | 6.448 | 6.474 | 490,088 | -0.02(-0.34%) |
Dec 05, 2011 | 6.540 | 6.566 | 6.465 | 6.496 | 404,176 | +0.04(+0.54%) |
Dec 02, 2011 | 6.474 | 6.514 | 6.451 | 6.461 | 471,772 | +0.03(+0.41%) |