Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.713 | 7.947 | 7.564 | 7.585 | 290,878 | -0.16(-2.02%) |
Feb 28, 2012 | 7.762 | 7.897 | 7.713 | 7.741 | 140,182 | -0.01(-0.09%) |
Feb 27, 2012 | 7.557 | 7.833 | 7.408 | 7.748 | 192,704 | +0.12(+1.58%) |
Feb 24, 2012 | 8.082 | 8.082 | 7.628 | 7.628 | 205,597 | -0.42(-5.20%) |
Feb 23, 2012 | 7.692 | 8.046 | 7.642 | 8.046 | 213,900 | +0.38(+4.89%) |
Feb 22, 2012 | 7.805 | 7.876 | 7.635 | 7.671 | 186,429 | -0.13(-1.63%) |
Feb 21, 2012 | 7.912 | 8.060 | 7.770 | 7.798 | 165,695 | -0.06(-0.81%) |
Feb 17, 2012 | 7.869 | 7.890 | 7.791 | 7.862 | 175,167 | +0.05(+0.63%) |
Feb 16, 2012 | 7.487 | 7.812 | 7.465 | 7.812 | 211,742 | +0.33(+4.45%) |
Feb 15, 2012 | 7.557 | 7.557 | 7.387 | 7.480 | 248,321 | -0.04(-0.57%) |
Feb 14, 2012 | 7.727 | 7.727 | 7.437 | 7.522 | 179,069 | -0.25(-3.19%) |
Feb 13, 2012 | 7.572 | 7.777 | 7.508 | 7.770 | 229,711 | +0.33(+4.38%) |
Feb 10, 2012 | 7.472 | 7.536 | 7.402 | 7.444 | 218,238 | -0.12(-1.59%) |
Feb 09, 2012 | 7.593 | 7.614 | 7.480 | 7.565 | 128,617 | +0.03(+0.38%) |
Feb 08, 2012 | 7.508 | 7.593 | 7.416 | 7.536 | 154,705 | +0.07(+0.95%) |
Feb 07, 2012 | 7.465 | 7.565 | 7.416 | 7.465 | 160,762 | -0.04(-0.47%) |
Feb 06, 2012 | 7.501 | 7.635 | 7.437 | 7.501 | 171,228 | -0.05(-0.66%) |
Feb 03, 2012 | 7.614 | 7.756 | 7.494 | 7.550 | 441,121 | +0.11(+1.52%) |
Feb 02, 2012 | 7.168 | 7.465 | 7.132 | 7.437 | 477,850 | +0.28(+3.96%) |
Feb 01, 2012 | 7.161 | 7.239 | 6.665 | 7.154 | 375,153 | +0.09(+1.30%) |
Jan 31, 2012 | 7.331 | 7.331 | 7.047 | 7.062 | 214,415 | -0.09(-1.29%) |
Jan 30, 2012 | 7.302 | 7.338 | 7.154 | 7.154 | 170,224 | -0.25(-3.35%) |
Jan 27, 2012 | 7.359 | 7.430 | 7.267 | 7.402 | 202,200 | -0.01(-0.10%) |
Jan 26, 2012 | 7.706 | 7.706 | 7.310 | 7.409 | 360,764 | -0.22(-2.88%) |
Jan 25, 2012 | 7.465 | 7.650 | 7.345 | 7.628 | 145,903 | +0.17(+2.28%) |
Jan 24, 2012 | 7.175 | 7.536 | 7.125 | 7.458 | 341,534 | +0.21(+2.83%) |
Jan 23, 2012 | 7.423 | 7.499 | 7.217 | 7.253 | 288,233 | -0.18(-2.38%) |
Jan 20, 2012 | 7.423 | 7.462 | 7.338 | 7.430 | 123,740 | -0.01(-0.19%) |
Jan 19, 2012 | 7.402 | 7.444 | 7.253 | 7.444 | 119,702 | +0.06(+0.77%) |
Jan 18, 2012 | 7.125 | 7.387 | 7.055 | 7.387 | 145,270 | +0.26(+3.68%) |
Jan 17, 2012 | 7.239 | 7.253 | 7.055 | 7.125 | 263,654 | +0.01(+0.10%) |
Jan 13, 2012 | 7.203 | 7.235 | 7.019 | 7.118 | 220,044 | -0.21(-2.80%) |
Jan 12, 2012 | 7.026 | 7.338 | 6.962 | 7.324 | 195,735 | +0.29(+4.13%) |
Jan 11, 2012 | 6.885 | 7.076 | 6.870 | 7.033 | 283,517 | +0.13(+1.95%) |
Jan 10, 2012 | 6.750 | 6.922 | 6.750 | 6.899 | 154,956 | +0.23(+3.51%) |
Jan 09, 2012 | 6.672 | 6.686 | 6.545 | 6.665 | 275,476 | +0.03(+0.43%) |
Jan 06, 2012 | 6.630 | 6.644 | 6.460 | 6.637 | 365,002 | +0.02(+0.32%) |
Jan 05, 2012 | 6.594 | 6.665 | 6.431 | 6.615 | 160,671 | -0.02(-0.32%) |
Jan 04, 2012 | 6.637 | 6.707 | 6.545 | 6.637 | 138,778 | +0.17(+2.63%) |
Dec 30, 2011 | 6.502 | 6.580 | 6.467 | 6.467 | 214,913 | -0.04(-0.54%) |
Dec 29, 2011 | 6.268 | 6.530 | 6.205 | 6.502 | 180,655 | +0.28(+4.44%) |
Dec 28, 2011 | 6.537 | 6.537 | 6.212 | 6.226 | 218,762 | -0.31(-4.77%) |
Dec 27, 2011 | 6.545 | 6.594 | 6.452 | 6.537 | 110,421 | -0.05(-0.75%) |
Dec 23, 2011 | 6.537 | 6.587 | 6.431 | 6.587 | 114,816 | +0.21(+3.33%) |
Dec 21, 2011 | 6.148 | 6.375 | 6.013 | 6.375 | 470,671 | +0.18(+2.86%) |
Dec 20, 2011 | 6.063 | 6.219 | 6.063 | 6.198 | 343,615 | +0.31(+5.29%) |
Dec 19, 2011 | 6.190 | 6.375 | 5.659 | 5.886 | 306,434 | -0.25(-4.04%) |
Dec 16, 2011 | 6.481 | 6.622 | 6.113 | 6.134 | 1,025,914 | -0.25(-3.99%) |
Dec 15, 2011 | 6.183 | 6.389 | 6.123 | 6.389 | 228,534 | +0.32(+5.25%) |
Dec 14, 2011 | 6.261 | 6.353 | 6.049 | 6.070 | 217,431 | -0.29(-4.57%) |
Dec 13, 2011 | 6.594 | 6.722 | 6.275 | 6.360 | 277,350 | -0.16(-2.39%) |
Dec 12, 2011 | 6.559 | 6.630 | 6.339 | 6.516 | 256,748 | -0.18(-2.65%) |
Dec 09, 2011 | 6.445 | 6.743 | 6.382 | 6.693 | 305,843 | +0.30(+4.77%) |
Dec 08, 2011 | 6.573 | 6.580 | 6.318 | 6.389 | 199,855 | -0.25(-3.74%) |
Dec 07, 2011 | 6.523 | 6.661 | 6.389 | 6.637 | 227,593 | +0.04(+0.64%) |
Dec 06, 2011 | 6.488 | 6.686 | 6.431 | 6.594 | 274,317 | +0.09(+1.42%) |
Dec 05, 2011 | 6.715 | 6.715 | 6.403 | 6.502 | 316,285 | -0.04(-0.65%) |
Dec 02, 2011 | 6.679 | 6.693 | 6.460 | 6.545 | 197,675 | -0.01(-0.11%) |