Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.302 | 7.330 | 7.102 | 7.123 | 7,414,701 | -0.10(-1.38%) |
Feb 28, 2012 | 7.209 | 7.245 | 7.134 | 7.223 | 6,703,751 | +0.06(+0.80%) |
Feb 27, 2012 | 7.138 | 7.223 | 7.095 | 7.166 | 5,858,130 | -0.16(-2.24%) |
Feb 24, 2012 | 7.316 | 7.416 | 7.295 | 7.330 | 6,764,452 | +0.14(+1.99%) |
Feb 23, 2012 | 7.131 | 7.209 | 7.066 | 7.188 | 7,043,161 | +0.28(+4.08%) |
Feb 22, 2012 | 6.938 | 6.952 | 6.852 | 6.906 | 4,262,477 | -0.20(-2.86%) |
Feb 21, 2012 | 7.123 | 7.195 | 7.081 | 7.109 | 5,019,854 | +0.01(+0.20%) |
Feb 17, 2012 | 7.038 | 7.116 | 7.002 | 7.095 | 5,889,047 | +0.14(+2.05%) |
Feb 16, 2012 | 6.738 | 6.963 | 6.731 | 6.952 | 6,731,064 | +0.19(+2.85%) |
Feb 15, 2012 | 6.774 | 6.838 | 6.745 | 6.759 | 7,944,401 | -0.08(-1.15%) |
Feb 14, 2012 | 6.874 | 6.888 | 6.774 | 6.838 | 3,324,347 | -0.07(-1.03%) |
Feb 13, 2012 | 6.902 | 6.959 | 6.831 | 6.909 | 6,525,299 | +0.07(+1.04%) |
Feb 10, 2012 | 6.766 | 6.866 | 6.745 | 6.838 | 20,311,896 | +0.06(+0.95%) |
Feb 09, 2012 | 6.738 | 6.788 | 6.674 | 6.774 | 7,739,705 | +0.01(+0.11%) |
Feb 08, 2012 | 6.759 | 6.866 | 6.695 | 6.766 | 27,980,924 | -0.09(-1.35%) |
Feb 07, 2012 | 6.795 | 6.881 | 6.752 | 6.859 | 9,940,081 | +0.17(+2.56%) |
Feb 06, 2012 | 6.659 | 6.724 | 6.659 | 6.688 | 3,710,034 | -0.10(-1.47%) |
Feb 03, 2012 | 6.731 | 6.809 | 6.717 | 6.788 | 9,257,311 | +0.26(+3.93%) |
Feb 02, 2012 | 6.588 | 6.602 | 6.524 | 6.531 | 6,847,543 | -0.19(-2.87%) |
Feb 01, 2012 | 6.695 | 6.820 | 6.674 | 6.724 | 10,349,221 | +0.11(+1.62%) |
Jan 31, 2012 | 6.595 | 6.638 | 6.545 | 6.617 | 6,137,978 | +0.10(+1.53%) |
Jan 30, 2012 | 6.410 | 6.545 | 6.381 | 6.517 | 6,668,570 | +0.11(+1.73%) |
Jan 27, 2012 | 6.417 | 6.452 | 6.374 | 6.406 | 10,638,546 | +0.02(+0.28%) |
Jan 26, 2012 | 6.338 | 6.445 | 6.338 | 6.388 | 12,283,309 | +0.21(+3.47%) |
Jan 25, 2012 | 6.203 | 6.245 | 6.124 | 6.174 | 21,244,438 | -1.13(-15.44%) |
Jan 24, 2012 | 7.109 | 7.309 | 7.073 | 7.302 | 8,716,807 | +0.06(+0.89%) |
Jan 23, 2012 | 7.188 | 7.302 | 7.173 | 7.238 | 6,100,312 | -0.06(-0.78%) |
Jan 20, 2012 | 7.223 | 7.295 | 7.223 | 7.295 | 7,130,300 | +0.03(+0.39%) |
Jan 19, 2012 | 7.131 | 7.323 | 7.116 | 7.266 | 8,438,945 | +0.24(+3.35%) |
Jan 18, 2012 | 6.895 | 7.052 | 6.884 | 7.031 | 6,628,883 | +0.22(+3.25%) |
Jan 17, 2012 | 6.752 | 6.874 | 6.738 | 6.809 | 4,805,148 | -0.01(-0.10%) |
Jan 13, 2012 | 6.874 | 6.874 | 6.781 | 6.816 | 3,956,721 | -0.19(-2.65%) |
Jan 12, 2012 | 7.045 | 7.045 | 6.941 | 7.002 | 3,783,119 | -0.02(-0.30%) |
Jan 11, 2012 | 6.952 | 7.045 | 6.924 | 7.023 | 3,254,838 | +0.04(+0.61%) |
Jan 10, 2012 | 7.038 | 7.038 | 6.966 | 6.981 | 3,332,758 | +0.04(+0.62%) |
Jan 09, 2012 | 6.881 | 6.981 | 6.852 | 6.938 | 8,530,382 | +0.08(+1.14%) |
Jan 06, 2012 | 6.938 | 6.959 | 6.831 | 6.859 | 6,305,734 | -0.09(-1.33%) |
Jan 05, 2012 | 6.959 | 7.009 | 6.931 | 6.952 | 5,452,768 | -0.16(-2.31%) |
Jan 04, 2012 | 7.152 | 7.155 | 7.059 | 7.116 | 9,529,532 | -0.11(-1.58%) |
Dec 30, 2011 | 7.195 | 7.295 | 7.188 | 7.230 | 3,152,883 | +0.06(+0.90%) |
Dec 29, 2011 | 7.073 | 7.173 | 7.066 | 7.166 | 5,081,580 | +0.10(+1.41%) |
Dec 28, 2011 | 7.081 | 7.116 | 7.022 | 7.066 | 6,686,671 | -0.08(-1.10%) |
Dec 27, 2011 | 7.073 | 7.159 | 7.066 | 7.145 | 2,439,490 | +0.03(+0.40%) |
Dec 23, 2011 | 7.073 | 7.123 | 7.066 | 7.116 | 1,567,364 | +0.13(+1.84%) |
Dec 21, 2011 | 7.045 | 7.052 | 6.902 | 6.988 | 4,618,744 | -0.04(-0.61%) |
Dec 20, 2011 | 6.938 | 7.109 | 6.924 | 7.031 | 9,001,109 | +0.36(+5.35%) |
Dec 19, 2011 | 6.816 | 6.838 | 6.667 | 6.674 | 4,333,571 | -0.01(-0.21%) |
Dec 16, 2011 | 6.731 | 6.766 | 6.617 | 6.688 | 6,412,521 | -0.18(-2.60%) |
Dec 15, 2011 | 6.895 | 6.945 | 6.838 | 6.866 | 4,830,873 | +0.09(+1.32%) |
Dec 14, 2011 | 6.824 | 6.852 | 6.724 | 6.777 | 5,422,202 | -0.00(-0.05%) |
Dec 13, 2011 | 7.038 | 7.066 | 6.738 | 6.781 | 5,369,532 | -0.15(-2.16%) |
Dec 12, 2011 | 7.009 | 7.023 | 6.859 | 6.931 | 4,846,183 | -0.21(-2.90%) |
Dec 09, 2011 | 7.081 | 7.173 | 7.066 | 7.138 | 4,480,950 | -0.08(-1.14%) |
Dec 08, 2011 | 7.373 | 7.387 | 7.209 | 7.220 | 4,739,654 | -0.25(-3.30%) |
Dec 07, 2011 | 7.359 | 7.509 | 7.316 | 7.466 | 3,597,586 | +0.05(+0.67%) |
Dec 06, 2011 | 7.366 | 7.452 | 7.348 | 7.416 | 3,142,505 | +0.01(+0.10%) |
Dec 05, 2011 | 7.480 | 7.502 | 7.359 | 7.409 | 4,178,188 | +0.12(+1.67%) |
Dec 02, 2011 | 7.459 | 7.480 | 7.273 | 7.288 | 5,538,116 | -0.16(-2.20%) |