Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.000 | 8.000 | 7.520 | 7.930 | 91,881 | +0.20(+2.59%) |
Feb 28, 2012 | 7.680 | 7.770 | 7.570 | 7.730 | 21,250 | +0.01(+0.13%) |
Feb 27, 2012 | 7.670 | 7.810 | 7.620 | 7.720 | 16,662 | -0.16(-2.03%) |
Feb 24, 2012 | 7.790 | 7.940 | 7.750 | 7.880 | 24,708 | +0.08(+1.03%) |
Feb 23, 2012 | 7.970 | 7.970 | 7.670 | 7.800 | 45,181 | -0.11(-1.39%) |
Feb 22, 2012 | 7.930 | 7.990 | 7.790 | 7.910 | 102,991 | +0.04(+0.51%) |
Feb 21, 2012 | 7.740 | 7.930 | 7.500 | 7.870 | 116,562 | +0.28(+3.69%) |
Feb 17, 2012 | 7.490 | 7.590 | 7.490 | 7.590 | 70,841 | +0.09(+1.20%) |
Feb 16, 2012 | 7.500 | 7.638 | 7.500 | 7.500 | 26,447 | -0.00(-0.03%) |
Feb 15, 2012 | 7.690 | 7.690 | 7.371 | 7.502 | 123,302 | -0.18(-2.32%) |
Feb 14, 2012 | 7.720 | 7.720 | 7.580 | 7.680 | 22,878 | +0.00(+0.00%) |
Feb 13, 2012 | 7.710 | 7.800 | 7.560 | 7.680 | 72,771 | +0.04(+0.52%) |
Feb 10, 2012 | 7.500 | 7.740 | 7.380 | 7.640 | 126,012 | +0.14(+1.87%) |
Feb 09, 2012 | 7.500 | 8.020 | 7.250 | 7.500 | 367,033 | +0.75(+11.11%) |
Feb 08, 2012 | 6.070 | 6.970 | 6.070 | 6.750 | 184,645 | +0.70(+11.57%) |
Feb 07, 2012 | 6.060 | 6.100 | 6.050 | 6.050 | 19,506 | -0.01(-0.17%) |
Feb 06, 2012 | 6.110 | 6.140 | 6.050 | 6.060 | 16,658 | -0.06(-0.98%) |
Feb 03, 2012 | 6.150 | 6.150 | 6.070 | 6.120 | 15,610 | -0.00(-0.02%) |
Feb 02, 2012 | 6.090 | 6.130 | 6.000 | 6.121 | 10,100 | +0.05(+0.84%) |
Feb 01, 2012 | 6.100 | 6.140 | 6.020 | 6.070 | 14,775 | +0.00(+0.00%) |
Jan 31, 2012 | 6.114 | 6.150 | 5.930 | 6.070 | 31,576 | +0.00(+0.00%) |
Jan 30, 2012 | 6.100 | 6.150 | 6.020 | 6.070 | 22,924 | -0.03(-0.49%) |
Jan 27, 2012 | 6.140 | 6.150 | 5.950 | 6.100 | 16,171 | +0.06(+0.99%) |
Jan 26, 2012 | 5.990 | 6.100 | 5.920 | 6.040 | 8,075 | +0.10(+1.68%) |
Jan 25, 2012 | 6.000 | 6.100 | 5.820 | 5.940 | 15,871 | -0.06(-1.00%) |
Jan 24, 2012 | 6.030 | 6.140 | 6.000 | 6.000 | 6,592 | -0.10(-1.62%) |
Jan 23, 2012 | 5.960 | 6.110 | 5.960 | 6.099 | 5,003 | +0.03(+0.48%) |
Jan 20, 2012 | 6.080 | 6.140 | 5.980 | 6.070 | 17,601 | +0.03(+0.53%) |
Jan 19, 2012 | 5.850 | 6.130 | 5.850 | 6.038 | 15,156 | -0.08(-1.34%) |
Jan 18, 2012 | 6.000 | 6.140 | 5.981 | 6.120 | 25,200 | +0.09(+1.48%) |
Jan 17, 2012 | 6.050 | 6.050 | 5.880 | 6.031 | 25,479 | -0.02(-0.31%) |
Jan 13, 2012 | 5.940 | 6.050 | 5.790 | 6.050 | 18,435 | +0.12(+2.02%) |
Jan 12, 2012 | 5.900 | 5.950 | 5.880 | 5.930 | 5,341 | +0.05(+0.85%) |
Jan 11, 2012 | 5.910 | 5.910 | 5.760 | 5.880 | 7,979 | -0.03(-0.51%) |
Jan 10, 2012 | 5.870 | 5.940 | 5.830 | 5.910 | 11,018 | +0.05(+0.85%) |
Jan 09, 2012 | 5.780 | 5.880 | 5.680 | 5.860 | 26,999 | +0.13(+2.27%) |
Jan 06, 2012 | 5.750 | 5.790 | 5.650 | 5.730 | 12,451 | +0.00(+0.00%) |
Jan 05, 2012 | 5.670 | 5.750 | 5.560 | 5.730 | 9,637 | +0.03(+0.48%) |
Jan 04, 2012 | 5.590 | 5.790 | 5.560 | 5.702 | 14,987 | +0.32(+5.99%) |
Dec 30, 2011 | 5.670 | 5.682 | 5.300 | 5.380 | 66,317 | -0.28(-4.95%) |
Dec 29, 2011 | 5.620 | 5.700 | 5.620 | 5.660 | 16,092 | +0.01(+0.18%) |
Dec 28, 2011 | 5.720 | 5.840 | 5.600 | 5.650 | 46,918 | -0.04(-0.70%) |
Dec 27, 2011 | 5.710 | 5.790 | 5.685 | 5.690 | 21,121 | -0.03(-0.52%) |
Dec 23, 2011 | 5.840 | 5.850 | 5.707 | 5.720 | 42,216 | +0.00(+0.00%) |
Dec 21, 2011 | 5.890 | 5.900 | 5.655 | 5.720 | 55,742 | -0.09(-1.55%) |
Dec 20, 2011 | 5.840 | 6.000 | 5.760 | 5.810 | 25,543 | +0.05(+0.87%) |
Dec 19, 2011 | 5.960 | 6.070 | 5.760 | 5.760 | 10,837 | -0.17(-2.87%) |
Dec 16, 2011 | 5.900 | 6.010 | 5.810 | 5.930 | 14,362 | +0.00(+0.00%) |
Dec 15, 2011 | 5.870 | 5.950 | 5.870 | 5.930 | 7,740 | +0.13(+2.24%) |
Dec 14, 2011 | 5.780 | 5.921 | 5.760 | 5.800 | 13,125 | +0.04(+0.69%) |
Dec 13, 2011 | 5.870 | 5.870 | 5.500 | 5.760 | 244,544 | -0.14(-2.37%) |
Dec 12, 2011 | 5.830 | 5.900 | 5.731 | 5.900 | 14,289 | +0.07(+1.20%) |
Dec 09, 2011 | 5.860 | 5.950 | 5.830 | 5.830 | 2,946 | -0.06(-1.02%) |
Dec 08, 2011 | 5.910 | 5.960 | 5.800 | 5.890 | 10,665 | -0.06(-1.01%) |
Dec 07, 2011 | 5.870 | 5.950 | 5.850 | 5.950 | 7,844 | +0.03(+0.51%) |
Dec 06, 2011 | 5.910 | 5.950 | 5.860 | 5.920 | 32,161 | -0.03(-0.50%) |
Dec 05, 2011 | 5.880 | 5.970 | 5.830 | 5.950 | 28,403 | +0.06(+1.02%) |
Dec 02, 2011 | 5.950 | 5.950 | 5.790 | 5.890 | 12,990 | -0.01(-0.17%) |