Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.317 | 7.431 | 7.269 | 7.317 | 5,697 | +0.00(+0.00%) |
Feb 28, 2012 | 7.431 | 7.431 | 7.183 | 7.317 | 6,147 | -0.07(-0.91%) |
Feb 27, 2012 | 7.651 | 7.689 | 7.384 | 7.384 | 2,927 | -0.11(-1.53%) |
Feb 24, 2012 | 7.565 | 7.881 | 7.498 | 7.498 | 7,967 | -0.09(-1.12%) |
Feb 23, 2012 | 6.963 | 7.881 | 6.944 | 7.584 | 13,305 | +0.39(+5.44%) |
Feb 22, 2012 | 7.154 | 7.594 | 6.217 | 7.192 | 29,622 | -0.42(-5.53%) |
Feb 21, 2012 | 8.034 | 8.225 | 7.613 | 7.613 | 18,224 | -0.82(-9.75%) |
Feb 17, 2012 | 7.556 | 8.608 | 7.556 | 8.436 | 6,783 | -0.23(-2.65%) |
Feb 16, 2012 | 8.493 | 8.904 | 8.417 | 8.665 | 6,639 | +0.15(+1.80%) |
Feb 15, 2012 | 8.828 | 8.933 | 8.216 | 8.512 | 51,757 | -0.37(-4.13%) |
Feb 14, 2012 | 9.153 | 9.153 | 8.723 | 8.879 | 1,412 | +0.03(+0.36%) |
Feb 13, 2012 | 8.895 | 9.163 | 8.732 | 8.847 | 8,395 | -0.03(-0.31%) |
Feb 10, 2012 | 8.895 | 8.904 | 8.761 | 8.875 | 8,178 | -0.10(-1.08%) |
Feb 09, 2012 | 9.105 | 9.105 | 8.895 | 8.971 | 3,659 | -0.16(-1.78%) |
Feb 08, 2012 | 9.057 | 9.214 | 8.981 | 9.134 | 9,926 | +0.22(+2.47%) |
Feb 07, 2012 | 8.904 | 9.268 | 8.904 | 8.914 | 7,118 | -0.11(-1.17%) |
Feb 06, 2012 | 8.990 | 9.086 | 8.761 | 9.019 | 11,082 | -0.09(-1.04%) |
Feb 03, 2012 | 8.981 | 9.134 | 8.727 | 9.114 | 27,615 | +0.12(+1.37%) |
Feb 02, 2012 | 8.837 | 9.115 | 8.656 | 8.990 | 17,852 | +0.24(+2.73%) |
Feb 01, 2012 | 8.474 | 9.115 | 8.474 | 8.751 | 87,187 | +0.33(+3.86%) |
Jan 31, 2012 | 8.024 | 8.608 | 8.015 | 8.426 | 59,665 | +0.46(+5.76%) |
Jan 30, 2012 | 7.938 | 7.986 | 7.900 | 7.967 | 5,042 | +0.08(+0.97%) |
Jan 27, 2012 | 7.814 | 7.891 | 7.814 | 7.891 | 2,613 | +0.11(+1.48%) |
Jan 26, 2012 | 7.575 | 7.938 | 7.173 | 7.776 | 14,170 | +0.17(+2.28%) |
Jan 25, 2012 | 7.632 | 7.651 | 7.508 | 7.603 | 5,594 | -0.02(-0.26%) |
Jan 24, 2012 | 7.298 | 7.747 | 7.298 | 7.623 | 15,493 | +0.15(+2.05%) |
Jan 23, 2012 | 7.661 | 7.674 | 7.460 | 7.470 | 3,376 | -0.18(-2.37%) |
Jan 20, 2012 | 7.527 | 7.832 | 7.527 | 7.651 | 12,464 | +0.06(+0.76%) |
Jan 19, 2012 | 7.632 | 7.887 | 7.546 | 7.594 | 6,956 | +0.11(+1.40%) |
Jan 18, 2012 | 7.795 | 7.910 | 7.489 | 7.489 | 7,010 | -0.33(-4.28%) |
Jan 17, 2012 | 8.082 | 8.082 | 7.824 | 7.824 | 10,100 | -0.30(-3.66%) |
Jan 13, 2012 | 8.225 | 8.225 | 7.843 | 8.121 | 5,520 | -0.10(-1.27%) |
Jan 12, 2012 | 8.177 | 8.225 | 8.091 | 8.225 | 5,733 | +0.11(+1.42%) |
Jan 11, 2012 | 8.225 | 8.225 | 8.111 | 8.111 | 9,029 | -0.06(-0.70%) |
Jan 10, 2012 | 8.225 | 8.235 | 8.054 | 8.168 | 11,013 | -0.07(-0.80%) |
Jan 09, 2012 | 8.225 | 8.235 | 7.796 | 8.234 | 16,214 | +0.44(+5.63%) |
Jan 06, 2012 | 6.791 | 7.986 | 6.791 | 7.795 | 51,569 | +1.26(+19.29%) |
Jan 05, 2012 | 6.427 | 6.685 | 6.236 | 6.534 | 6,796 | +0.08(+1.21%) |
Jan 04, 2012 | 5.691 | 6.504 | 5.413 | 6.456 | 47,054 | +1.56(+31.84%) |
Dec 30, 2011 | 5.126 | 5.193 | 4.840 | 4.897 | 12,181 | -0.27(-5.19%) |
Dec 29, 2011 | 5.069 | 5.213 | 5.069 | 5.165 | 5,675 | +0.11(+2.27%) |
Dec 28, 2011 | 5.098 | 5.098 | 4.973 | 5.050 | 1,986 | -0.15(-2.98%) |
Dec 27, 2011 | 5.213 | 5.260 | 4.945 | 5.205 | 10,788 | +0.04(+0.78%) |
Dec 23, 2011 | 5.021 | 5.356 | 5.021 | 5.165 | 2,098 | +0.07(+1.32%) |
Dec 21, 2011 | 5.012 | 5.098 | 4.868 | 5.098 | 3,638 | -0.07(-1.30%) |
Dec 20, 2011 | 5.251 | 5.260 | 5.059 | 5.165 | 1,024 | +0.32(+6.51%) |
Dec 19, 2011 | 5.270 | 5.270 | 4.849 | 4.849 | 3,659 | -0.36(-6.97%) |
Dec 16, 2011 | 5.385 | 5.385 | 5.213 | 5.213 | 1,508 | -0.05(-0.91%) |
Dec 15, 2011 | 5.394 | 5.394 | 5.260 | 5.260 | 3,415 | -0.15(-2.83%) |
Dec 14, 2011 | 5.490 | 5.490 | 5.413 | 5.413 | 209 | -0.02(-0.35%) |
Dec 13, 2011 | 5.433 | 5.433 | 5.308 | 5.433 | 2,630 | -0.07(-1.22%) |
Dec 12, 2011 | 5.299 | 5.499 | 5.279 | 5.499 | 418 | +0.14(+2.68%) |
Dec 09, 2011 | 5.681 | 5.681 | 5.260 | 5.356 | 1,976 | -0.11(-1.93%) |
Dec 08, 2011 | 5.461 | 5.461 | 5.461 | 5.461 | 773 | -0.05(-0.82%) |
Dec 07, 2011 | 5.480 | 5.507 | 5.461 | 5.507 | 1,213 | +0.01(+0.13%) |
Dec 06, 2011 | 5.652 | 5.662 | 5.356 | 5.499 | 5,908 | -0.17(-3.04%) |
Dec 05, 2011 | 5.710 | 5.786 | 5.672 | 5.672 | 1,882 | -0.11(-1.98%) |
Dec 02, 2011 | 5.700 | 5.786 | 5.566 | 5.786 | 4,391 | +0.16(+2.89%) |