Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.010 | 8.210 | 7.790 | 8.150 | 213,662 | +0.14(+1.75%) |
Feb 28, 2012 | 7.330 | 8.070 | 7.250 | 8.010 | 198,576 | +0.76(+10.48%) |
Feb 27, 2012 | 7.010 | 7.380 | 6.910 | 7.250 | 253,331 | +0.15(+2.11%) |
Feb 24, 2012 | 7.120 | 7.130 | 6.870 | 7.100 | 87,779 | -0.05(-0.70%) |
Feb 23, 2012 | 6.330 | 7.160 | 6.321 | 7.150 | 181,056 | +0.84(+13.31%) |
Feb 22, 2012 | 6.310 | 6.370 | 6.130 | 6.310 | 75,570 | -0.01(-0.16%) |
Feb 21, 2012 | 6.310 | 6.360 | 6.220 | 6.320 | 79,507 | +0.07(+1.12%) |
Feb 17, 2012 | 6.280 | 6.360 | 6.100 | 6.250 | 70,284 | +0.02(+0.32%) |
Feb 16, 2012 | 6.000 | 6.280 | 6.000 | 6.230 | 43,774 | +0.21(+3.49%) |
Feb 15, 2012 | 6.130 | 6.130 | 5.960 | 6.020 | 52,300 | -0.06(-0.99%) |
Feb 14, 2012 | 6.220 | 6.370 | 6.040 | 6.080 | 44,231 | -0.19(-3.03%) |
Feb 13, 2012 | 6.270 | 6.290 | 6.000 | 6.270 | 80,183 | +0.10(+1.62%) |
Feb 10, 2012 | 6.290 | 6.440 | 6.120 | 6.170 | 101,810 | -0.23(-3.59%) |
Feb 09, 2012 | 6.440 | 6.540 | 6.345 | 6.400 | 106,089 | -0.01(-0.16%) |
Feb 08, 2012 | 6.410 | 6.520 | 6.180 | 6.410 | 76,219 | +0.01(+0.16%) |
Feb 07, 2012 | 6.790 | 6.790 | 6.330 | 6.400 | 165,421 | -0.43(-6.30%) |
Feb 06, 2012 | 6.920 | 6.930 | 6.490 | 6.830 | 127,161 | -0.12(-1.73%) |
Feb 03, 2012 | 6.570 | 6.950 | 6.480 | 6.950 | 178,003 | +0.49(+7.59%) |
Feb 02, 2012 | 6.120 | 6.490 | 6.090 | 6.460 | 210,773 | +0.34(+5.56%) |
Feb 01, 2012 | 6.150 | 6.150 | 6.000 | 6.120 | 184,129 | +0.04(+0.66%) |
Jan 31, 2012 | 6.090 | 6.180 | 6.000 | 6.080 | 252,163 | +0.05(+0.83%) |
Jan 30, 2012 | 5.980 | 6.050 | 5.501 | 6.030 | 386,585 | +0.05(+0.87%) |
Jan 27, 2012 | 6.090 | 7.530 | 5.850 | 5.978 | 2,284,687 | -3.97(-39.92%) |
Jan 26, 2012 | 10.11 | 10.18 | 9.650 | 9.950 | 55,200 | -0.06(-0.60%) |
Jan 25, 2012 | 9.910 | 10.03 | 9.720 | 10.01 | 92,874 | +0.08(+0.81%) |
Jan 24, 2012 | 9.850 | 9.980 | 9.670 | 9.930 | 45,943 | +0.01(+0.10%) |
Jan 23, 2012 | 9.910 | 10.01 | 9.785 | 9.920 | 66,898 | -0.05(-0.50%) |
Jan 20, 2012 | 9.890 | 10.01 | 9.670 | 9.970 | 47,432 | +0.05(+0.50%) |
Jan 19, 2012 | 9.510 | 9.950 | 9.510 | 9.920 | 35,068 | +0.43(+4.53%) |
Jan 18, 2012 | 9.110 | 9.500 | 9.080 | 9.490 | 26,394 | +0.37(+4.06%) |
Jan 17, 2012 | 9.080 | 9.180 | 8.970 | 9.120 | 61,370 | +0.13(+1.45%) |
Jan 13, 2012 | 8.930 | 9.090 | 8.730 | 8.990 | 88,378 | -0.09(-0.99%) |
Jan 12, 2012 | 8.810 | 9.100 | 8.620 | 9.080 | 72,271 | +0.27(+3.06%) |
Jan 11, 2012 | 8.890 | 9.070 | 8.620 | 8.810 | 48,002 | -0.10(-1.12%) |
Jan 10, 2012 | 8.070 | 8.940 | 8.070 | 8.910 | 57,408 | +0.97(+12.22%) |
Jan 09, 2012 | 7.980 | 8.070 | 7.720 | 7.940 | 47,684 | +0.01(+0.13%) |
Jan 06, 2012 | 8.060 | 8.060 | 7.770 | 7.930 | 50,746 | -0.14(-1.73%) |
Jan 05, 2012 | 8.170 | 8.230 | 7.830 | 8.070 | 51,129 | -0.24(-2.89%) |
Jan 04, 2012 | 8.900 | 9.090 | 8.230 | 8.310 | 33,542 | -0.53(-6.00%) |
Dec 30, 2011 | 8.840 | 8.950 | 8.670 | 8.840 | 31,088 | +0.00(+0.00%) |
Dec 29, 2011 | 8.650 | 9.090 | 8.560 | 8.840 | 45,957 | +0.24(+2.79%) |
Dec 28, 2011 | 8.950 | 8.950 | 8.360 | 8.600 | 43,506 | -0.39(-4.34%) |
Dec 27, 2011 | 8.770 | 9.010 | 8.770 | 8.990 | 18,430 | +0.14(+1.58%) |
Dec 23, 2011 | 9.060 | 9.060 | 8.740 | 8.850 | 9,381 | -0.14(-1.56%) |
Dec 21, 2011 | 9.290 | 9.480 | 8.800 | 8.990 | 35,376 | -0.28(-3.02%) |
Dec 20, 2011 | 9.280 | 9.590 | 9.175 | 9.270 | 72,730 | +0.23(+2.54%) |
Dec 19, 2011 | 9.490 | 10.00 | 9.030 | 9.040 | 32,258 | -0.46(-4.84%) |
Dec 16, 2011 | 9.870 | 9.990 | 9.400 | 9.500 | 123,277 | -0.25(-2.56%) |
Dec 15, 2011 | 9.970 | 9.970 | 9.640 | 9.750 | 39,836 | -0.08(-0.81%) |
Dec 14, 2011 | 9.410 | 9.890 | 9.110 | 9.830 | 100,767 | +0.32(+3.36%) |
Dec 13, 2011 | 9.880 | 9.880 | 9.390 | 9.510 | 29,691 | -0.30(-3.06%) |
Dec 12, 2011 | 9.600 | 9.900 | 9.370 | 9.810 | 54,962 | +0.03(+0.31%) |
Dec 09, 2011 | 8.830 | 9.850 | 8.830 | 9.780 | 76,212 | +0.94(+10.70%) |
Dec 08, 2011 | 9.550 | 9.550 | 8.720 | 8.835 | 74,695 | -0.83(-8.63%) |
Dec 07, 2011 | 9.660 | 9.775 | 9.520 | 9.670 | 43,931 | -0.02(-0.21%) |
Dec 06, 2011 | 9.410 | 9.860 | 9.410 | 9.690 | 196,533 | +0.17(+1.79%) |
Dec 05, 2011 | 9.750 | 9.750 | 9.260 | 9.520 | 86,615 | +0.03(+0.32%) |
Dec 02, 2011 | 9.260 | 9.550 | 9.020 | 9.490 | 272,332 | +0.35(+3.83%) |