Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.411 | 7.504 | 7.303 | 7.404 | 154,801 | +0.04(+0.49%) |
Feb 28, 2012 | 7.368 | 7.433 | 7.303 | 7.368 | 97,675 | +0.01(+0.20%) |
Feb 27, 2012 | 7.461 | 7.468 | 7.296 | 7.353 | 293,538 | -0.17(-2.29%) |
Feb 24, 2012 | 7.519 | 7.612 | 7.490 | 7.526 | 156,358 | +0.01(+0.19%) |
Feb 23, 2012 | 7.274 | 7.548 | 7.181 | 7.512 | 181,086 | +0.25(+3.47%) |
Feb 22, 2012 | 7.260 | 7.339 | 7.188 | 7.260 | 139,410 | -0.02(-0.30%) |
Feb 21, 2012 | 7.310 | 7.361 | 7.030 | 7.282 | 228,311 | -0.01(-0.10%) |
Feb 17, 2012 | 7.282 | 7.361 | 7.186 | 7.289 | 291,427 | +0.01(+0.10%) |
Feb 16, 2012 | 6.699 | 7.360 | 6.577 | 7.282 | 719,035 | +0.83(+12.93%) |
Feb 15, 2012 | 6.599 | 6.638 | 6.390 | 6.448 | 157,059 | -0.13(-1.97%) |
Feb 14, 2012 | 6.455 | 6.584 | 6.326 | 6.577 | 146,494 | +0.08(+1.22%) |
Feb 13, 2012 | 6.476 | 6.523 | 6.426 | 6.498 | 108,410 | +0.09(+1.46%) |
Feb 10, 2012 | 6.433 | 6.462 | 6.390 | 6.405 | 58,084 | -0.09(-1.33%) |
Feb 09, 2012 | 6.541 | 6.591 | 6.433 | 6.491 | 36,835 | -0.06(-0.88%) |
Feb 08, 2012 | 6.635 | 6.656 | 6.426 | 6.548 | 62,002 | -0.08(-1.19%) |
Feb 07, 2012 | 6.412 | 6.635 | 6.390 | 6.627 | 81,096 | +0.19(+3.02%) |
Feb 06, 2012 | 6.649 | 6.649 | 6.419 | 6.433 | 38,144 | -0.25(-3.76%) |
Feb 03, 2012 | 6.433 | 6.685 | 6.347 | 6.685 | 157,226 | +0.39(+6.16%) |
Feb 02, 2012 | 6.448 | 6.448 | 6.254 | 6.297 | 88,267 | -0.14(-2.23%) |
Feb 01, 2012 | 6.448 | 6.462 | 6.290 | 6.441 | 88,233 | +0.06(+1.01%) |
Jan 31, 2012 | 6.448 | 6.448 | 6.282 | 6.376 | 37,986 | -0.04(-0.56%) |
Jan 30, 2012 | 6.146 | 6.419 | 6.146 | 6.412 | 79,912 | +0.22(+3.60%) |
Jan 27, 2012 | 6.203 | 6.275 | 6.131 | 6.189 | 40,384 | -0.03(-0.46%) |
Jan 26, 2012 | 6.383 | 6.383 | 6.117 | 6.218 | 41,966 | -0.12(-1.82%) |
Jan 25, 2012 | 6.361 | 6.361 | 6.189 | 6.333 | 36,979 | -0.04(-0.68%) |
Jan 24, 2012 | 6.290 | 6.412 | 6.060 | 6.376 | 84,290 | +0.07(+1.14%) |
Jan 23, 2012 | 6.304 | 6.318 | 6.110 | 6.304 | 55,612 | +0.01(+0.23%) |
Jan 20, 2012 | 6.361 | 6.376 | 6.261 | 6.290 | 125,319 | -0.07(-1.13%) |
Jan 19, 2012 | 6.268 | 6.383 | 6.196 | 6.361 | 39,001 | +0.12(+1.84%) |
Jan 18, 2012 | 5.959 | 6.268 | 5.901 | 6.246 | 89,251 | +0.29(+4.83%) |
Jan 17, 2012 | 5.981 | 6.060 | 5.865 | 5.959 | 70,757 | +0.03(+0.48%) |
Jan 13, 2012 | 5.830 | 5.945 | 5.815 | 5.930 | 113,799 | +0.02(+0.36%) |
Jan 12, 2012 | 5.758 | 5.916 | 5.650 | 5.909 | 140,333 | +0.15(+2.62%) |
Jan 11, 2012 | 5.463 | 5.880 | 5.427 | 5.758 | 138,591 | +0.29(+5.26%) |
Jan 10, 2012 | 5.449 | 5.485 | 5.405 | 5.470 | 75,009 | +0.07(+1.33%) |
Jan 09, 2012 | 5.362 | 5.420 | 5.319 | 5.398 | 86,476 | +0.08(+1.49%) |
Jan 06, 2012 | 5.355 | 5.391 | 5.312 | 5.319 | 46,551 | -0.05(-0.94%) |
Jan 05, 2012 | 5.456 | 5.456 | 5.348 | 5.370 | 81,644 | -0.11(-1.97%) |
Jan 04, 2012 | 5.319 | 5.499 | 5.298 | 5.477 | 55,915 | +0.19(+3.67%) |
Dec 30, 2011 | 5.305 | 5.405 | 5.010 | 5.283 | 75,531 | -0.02(-0.41%) |
Dec 29, 2011 | 5.132 | 5.427 | 5.132 | 5.305 | 64,155 | +0.19(+3.80%) |
Dec 28, 2011 | 5.341 | 5.341 | 5.075 | 5.111 | 100,709 | -0.23(-4.31%) |
Dec 27, 2011 | 5.211 | 5.362 | 5.003 | 5.341 | 54,990 | +0.12(+2.34%) |
Dec 23, 2011 | 5.355 | 5.355 | 5.197 | 5.219 | 108,819 | -0.30(-5.47%) |
Dec 21, 2011 | 5.420 | 5.556 | 5.319 | 5.520 | 104,294 | +0.09(+1.59%) |
Dec 20, 2011 | 5.139 | 5.456 | 5.118 | 5.434 | 167,295 | +0.40(+8.00%) |
Dec 19, 2011 | 5.204 | 5.204 | 4.996 | 5.032 | 101,359 | -0.14(-2.64%) |
Dec 16, 2011 | 5.255 | 5.391 | 5.147 | 5.168 | 225,281 | -0.04(-0.83%) |
Dec 15, 2011 | 5.183 | 5.276 | 5.060 | 5.211 | 145,888 | +0.10(+1.97%) |
Dec 14, 2011 | 4.938 | 5.132 | 4.895 | 5.111 | 151,032 | +0.14(+2.75%) |
Dec 13, 2011 | 5.197 | 5.197 | 4.938 | 4.974 | 109,137 | -0.19(-3.62%) |
Dec 12, 2011 | 5.190 | 5.190 | 5.082 | 5.161 | 102,854 | -0.10(-1.91%) |
Dec 09, 2011 | 5.204 | 5.355 | 5.132 | 5.262 | 102,466 | +0.09(+1.67%) |
Dec 08, 2011 | 5.276 | 5.276 | 5.154 | 5.175 | 91,402 | -0.14(-2.70%) |
Dec 07, 2011 | 5.283 | 5.377 | 5.149 | 5.319 | 163,244 | +0.01(+0.14%) |
Dec 06, 2011 | 5.434 | 5.434 | 5.305 | 5.312 | 84,560 | -0.09(-1.73%) |
Dec 05, 2011 | 5.312 | 5.449 | 5.305 | 5.405 | 111,976 | +0.19(+3.72%) |
Dec 02, 2011 | 5.262 | 5.334 | 5.147 | 5.211 | 77,658 | +0.00(+0.00%) |