Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.886 | 7.992 | 7.763 | 7.779 | 10,559,469 | -0.07(-0.94%) |
Feb 28, 2012 | 7.840 | 7.897 | 7.762 | 7.853 | 7,279,041 | +0.02(+0.30%) |
Feb 27, 2012 | 7.607 | 7.855 | 7.550 | 7.829 | 6,387,705 | +0.10(+1.32%) |
Feb 24, 2012 | 7.795 | 7.811 | 7.696 | 7.727 | 5,469,909 | -0.03(-0.43%) |
Feb 23, 2012 | 7.633 | 7.765 | 7.583 | 7.760 | 7,763,416 | +0.14(+1.89%) |
Feb 22, 2012 | 7.734 | 7.781 | 7.611 | 7.617 | 3,315,709 | -0.17(-2.22%) |
Feb 21, 2012 | 7.827 | 7.881 | 7.731 | 7.790 | 5,623,857 | -0.03(-0.36%) |
Feb 17, 2012 | 7.777 | 7.837 | 7.751 | 7.818 | 5,996,445 | +0.09(+1.12%) |
Feb 16, 2012 | 7.492 | 7.744 | 7.476 | 7.731 | 8,144,896 | +0.20(+2.63%) |
Feb 15, 2012 | 7.661 | 7.710 | 7.501 | 7.533 | 7,912,839 | -0.08(-1.03%) |
Feb 14, 2012 | 7.681 | 7.681 | 7.491 | 7.611 | 7,200,803 | -0.13(-1.66%) |
Feb 13, 2012 | 7.794 | 7.795 | 7.698 | 7.739 | 5,281,531 | +0.12(+1.61%) |
Feb 10, 2012 | 7.584 | 7.640 | 7.543 | 7.617 | 4,681,403 | -0.14(-1.75%) |
Feb 09, 2012 | 7.858 | 7.895 | 7.675 | 7.752 | 9,229,779 | -0.03(-0.32%) |
Feb 08, 2012 | 7.727 | 7.787 | 7.654 | 7.777 | 8,366,300 | +0.09(+1.16%) |
Feb 07, 2012 | 7.636 | 7.741 | 7.601 | 7.688 | 7,300,719 | -0.01(-0.16%) |
Feb 06, 2012 | 7.686 | 7.713 | 7.621 | 7.700 | 5,917,076 | -0.06(-0.79%) |
Feb 03, 2012 | 7.645 | 7.772 | 7.619 | 7.762 | 11,898,652 | +0.35(+4.75%) |
Feb 02, 2012 | 7.364 | 7.459 | 7.312 | 7.410 | 8,385,036 | +0.10(+1.32%) |
Feb 01, 2012 | 7.200 | 7.385 | 7.200 | 7.313 | 12,772,483 | +0.22(+3.13%) |
Jan 31, 2012 | 7.131 | 7.147 | 7.003 | 7.091 | 10,469,998 | +0.06(+0.81%) |
Jan 30, 2012 | 7.020 | 7.061 | 6.929 | 7.034 | 9,626,945 | -0.12(-1.74%) |
Jan 27, 2012 | 7.051 | 7.198 | 7.031 | 7.158 | 9,969,751 | +0.04(+0.59%) |
Jan 26, 2012 | 7.293 | 7.345 | 7.048 | 7.117 | 9,249,868 | -0.09(-1.24%) |
Jan 25, 2012 | 7.090 | 7.239 | 7.062 | 7.206 | 5,877,628 | +0.03(+0.49%) |
Jan 24, 2012 | 7.030 | 7.185 | 6.977 | 7.171 | 6,170,075 | -0.00(-0.06%) |
Jan 23, 2012 | 7.146 | 7.270 | 7.091 | 7.175 | 9,286,953 | +0.04(+0.55%) |
Jan 20, 2012 | 6.999 | 7.143 | 6.970 | 7.136 | 7,403,671 | +0.07(+0.99%) |
Jan 19, 2012 | 7.084 | 7.096 | 6.998 | 7.066 | 15,432,586 | +0.12(+1.67%) |
Jan 18, 2012 | 6.755 | 6.962 | 6.695 | 6.950 | 6,488,015 | +0.18(+2.60%) |
Jan 17, 2012 | 6.865 | 6.977 | 6.725 | 6.774 | 11,113,146 | -0.07(-0.98%) |
Jan 13, 2012 | 6.677 | 6.846 | 6.639 | 6.841 | 12,916,530 | -0.09(-1.27%) |
Jan 12, 2012 | 6.946 | 6.982 | 6.773 | 6.929 | 9,574,875 | +0.05(+0.71%) |
Jan 11, 2012 | 6.707 | 6.896 | 6.665 | 6.880 | 8,987,033 | +0.10(+1.50%) |
Jan 10, 2012 | 6.752 | 6.806 | 6.698 | 6.779 | 13,178,792 | +0.23(+3.48%) |
Jan 09, 2012 | 6.561 | 6.605 | 6.484 | 6.551 | 10,697,215 | +0.05(+0.84%) |
Jan 06, 2012 | 6.579 | 6.589 | 6.418 | 6.496 | 8,972,263 | -0.07(-1.02%) |
Jan 05, 2012 | 6.304 | 6.630 | 6.245 | 6.563 | 8,354,473 | +0.15(+2.37%) |
Jan 04, 2012 | 6.369 | 6.447 | 6.287 | 6.411 | 6,978,419 | +0.21(+3.45%) |
Dec 30, 2011 | 6.245 | 6.269 | 6.197 | 6.197 | 4,762,519 | -0.07(-1.14%) |
Dec 29, 2011 | 6.137 | 6.278 | 6.129 | 6.269 | 7,722,099 | +0.17(+2.82%) |
Dec 28, 2011 | 6.292 | 6.295 | 6.090 | 6.097 | 8,813,654 | -0.19(-2.98%) |
Dec 27, 2011 | 6.263 | 6.376 | 6.263 | 6.284 | 6,649,968 | -0.06(-0.92%) |
Dec 23, 2011 | 6.332 | 6.343 | 6.237 | 6.343 | 5,149,648 | +0.30(+4.99%) |
Dec 21, 2011 | 5.957 | 6.062 | 5.877 | 6.041 | 14,985,239 | +0.07(+1.15%) |
Dec 20, 2011 | 5.764 | 6.005 | 5.756 | 5.973 | 16,620,513 | +0.41(+7.30%) |
Dec 19, 2011 | 5.812 | 5.840 | 5.537 | 5.566 | 10,243,418 | -0.24(-4.09%) |
Dec 16, 2011 | 5.819 | 5.942 | 5.753 | 5.804 | 13,680,550 | +0.07(+1.27%) |
Dec 15, 2011 | 5.876 | 5.882 | 5.716 | 5.731 | 14,958,356 | +0.02(+0.39%) |
Dec 14, 2011 | 5.618 | 5.823 | 5.618 | 5.709 | 16,134,155 | -0.02(-0.29%) |
Dec 13, 2011 | 6.008 | 6.038 | 5.621 | 5.725 | 14,063,183 | -0.17(-2.87%) |
Dec 12, 2011 | 5.966 | 5.977 | 5.808 | 5.894 | 15,200,386 | -0.27(-4.35%) |
Dec 09, 2011 | 6.028 | 6.213 | 5.987 | 6.163 | 13,799,575 | +0.25(+4.30%) |
Dec 08, 2011 | 6.217 | 6.230 | 5.868 | 5.908 | 19,699,920 | -0.43(-6.81%) |
Dec 07, 2011 | 6.107 | 6.385 | 6.028 | 6.340 | 14,890,292 | +0.14(+2.21%) |
Dec 06, 2011 | 6.132 | 6.273 | 6.083 | 6.203 | 9,318,856 | +0.00(+0.00%) |
Dec 05, 2011 | 6.217 | 6.348 | 6.115 | 6.203 | 13,812,397 | +0.22(+3.59%) |
Dec 02, 2011 | 5.971 | 6.203 | 5.964 | 5.988 | 12,640,178 | +0.13(+2.27%) |