Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.415 | 7.462 | 7.272 | 7.306 | 874,688 | -0.07(-0.92%) |
Feb 28, 2012 | 7.476 | 7.476 | 7.313 | 7.374 | 1,249,776 | -0.08(-1.09%) |
Feb 27, 2012 | 7.442 | 7.496 | 7.367 | 7.456 | 721,398 | -0.06(-0.81%) |
Feb 24, 2012 | 7.598 | 7.598 | 7.469 | 7.517 | 259,459 | -0.08(-1.07%) |
Feb 23, 2012 | 7.469 | 7.666 | 7.401 | 7.598 | 490,684 | +0.16(+2.19%) |
Feb 22, 2012 | 7.632 | 7.686 | 7.429 | 7.435 | 613,788 | -0.23(-3.01%) |
Feb 21, 2012 | 7.639 | 7.747 | 7.571 | 7.666 | 598,206 | +0.00(+0.00%) |
Feb 17, 2012 | 7.734 | 7.774 | 7.659 | 7.666 | 545,581 | -0.04(-0.53%) |
Feb 16, 2012 | 7.483 | 7.727 | 7.462 | 7.707 | 624,969 | +0.22(+2.99%) |
Feb 15, 2012 | 7.503 | 7.564 | 7.429 | 7.483 | 596,788 | -0.01(-0.18%) |
Feb 14, 2012 | 7.496 | 7.503 | 7.354 | 7.496 | 569,065 | -0.03(-0.36%) |
Feb 13, 2012 | 7.395 | 7.530 | 7.334 | 7.523 | 722,710 | +0.22(+2.97%) |
Feb 10, 2012 | 7.388 | 7.496 | 7.286 | 7.306 | 497,291 | -0.19(-2.53%) |
Feb 09, 2012 | 7.490 | 7.530 | 7.422 | 7.496 | 659,039 | +0.01(+0.09%) |
Feb 08, 2012 | 7.483 | 7.578 | 7.367 | 7.490 | 576,153 | +0.00(+0.00%) |
Feb 07, 2012 | 7.490 | 7.585 | 7.442 | 7.490 | 479,515 | -0.01(-0.09%) |
Feb 06, 2012 | 7.510 | 7.557 | 7.456 | 7.496 | 470,329 | -0.07(-0.90%) |
Feb 03, 2012 | 7.469 | 7.632 | 7.382 | 7.564 | 841,093 | +0.19(+2.58%) |
Feb 02, 2012 | 7.347 | 7.442 | 7.293 | 7.374 | 624,308 | +0.02(+0.28%) |
Feb 01, 2012 | 7.198 | 7.367 | 7.184 | 7.354 | 1,161,109 | +0.21(+2.94%) |
Jan 31, 2012 | 7.191 | 7.218 | 7.103 | 7.144 | 419,806 | +0.03(+0.38%) |
Jan 30, 2012 | 7.042 | 7.164 | 7.035 | 7.116 | 626,099 | -0.01(-0.19%) |
Jan 27, 2012 | 7.069 | 7.239 | 7.042 | 7.130 | 675,406 | +0.02(+0.29%) |
Jan 26, 2012 | 7.429 | 7.429 | 7.028 | 7.110 | 1,284,754 | -0.30(-4.03%) |
Jan 25, 2012 | 7.388 | 7.456 | 7.293 | 7.408 | 780,312 | +0.03(+0.37%) |
Jan 24, 2012 | 7.374 | 7.415 | 7.259 | 7.381 | 1,271,443 | -0.04(-0.55%) |
Jan 23, 2012 | 7.429 | 7.530 | 7.320 | 7.422 | 1,166,961 | -0.02(-0.27%) |
Jan 20, 2012 | 7.211 | 7.449 | 7.171 | 7.442 | 1,310,912 | +0.21(+2.91%) |
Jan 19, 2012 | 7.408 | 7.500 | 6.886 | 7.232 | 3,813,471 | -0.37(-4.91%) |
Jan 18, 2012 | 7.408 | 7.612 | 7.313 | 7.605 | 1,846,158 | +0.22(+3.03%) |
Jan 17, 2012 | 7.272 | 7.415 | 7.259 | 7.381 | 1,776,220 | +0.17(+2.35%) |
Jan 13, 2012 | 7.083 | 7.252 | 7.076 | 7.211 | 1,278,455 | +0.00(+0.00%) |
Jan 12, 2012 | 7.178 | 7.232 | 7.049 | 7.211 | 544,627 | +0.03(+0.47%) |
Jan 11, 2012 | 7.130 | 7.211 | 7.062 | 7.178 | 475,477 | -0.01(-0.19%) |
Jan 10, 2012 | 7.239 | 7.367 | 7.157 | 7.191 | 1,868,341 | +0.08(+1.15%) |
Jan 09, 2012 | 6.960 | 7.123 | 6.927 | 7.110 | 1,060,966 | +0.15(+2.14%) |
Jan 06, 2012 | 7.021 | 7.042 | 6.886 | 6.960 | 582,106 | -0.05(-0.68%) |
Jan 05, 2012 | 6.933 | 7.089 | 6.852 | 7.008 | 1,034,994 | +0.05(+0.68%) |
Jan 04, 2012 | 6.893 | 6.988 | 6.777 | 6.960 | 785,292 | +0.21(+3.17%) |
Dec 30, 2011 | 6.821 | 6.841 | 6.747 | 6.747 | 440,537 | -0.11(-1.67%) |
Dec 29, 2011 | 6.740 | 6.888 | 6.727 | 6.861 | 981,647 | +0.15(+2.31%) |
Dec 28, 2011 | 6.807 | 6.807 | 6.676 | 6.706 | 763,705 | -0.11(-1.58%) |
Dec 27, 2011 | 6.740 | 6.821 | 6.700 | 6.814 | 443,430 | +0.07(+1.10%) |
Dec 23, 2011 | 6.814 | 6.814 | 6.706 | 6.740 | 467,030 | +0.12(+1.83%) |
Dec 21, 2011 | 6.505 | 6.653 | 6.410 | 6.619 | 823,014 | +0.12(+1.86%) |
Dec 20, 2011 | 6.404 | 6.565 | 6.383 | 6.498 | 2,262,598 | +0.27(+4.32%) |
Dec 19, 2011 | 6.397 | 6.484 | 6.209 | 6.229 | 1,144,419 | -0.12(-1.91%) |
Dec 16, 2011 | 6.357 | 6.484 | 6.313 | 6.350 | 2,648,113 | -0.01(-0.11%) |
Dec 15, 2011 | 6.444 | 6.498 | 6.303 | 6.357 | 1,450,649 | +0.04(+0.64%) |
Dec 14, 2011 | 6.330 | 6.511 | 6.303 | 6.316 | 1,357,153 | -0.09(-1.37%) |
Dec 13, 2011 | 6.619 | 6.639 | 6.350 | 6.404 | 1,052,202 | -0.15(-2.26%) |
Dec 12, 2011 | 6.646 | 6.652 | 6.464 | 6.552 | 1,289,012 | -0.22(-3.18%) |
Dec 09, 2011 | 6.538 | 6.807 | 6.525 | 6.767 | 865,362 | +0.28(+4.36%) |
Dec 08, 2011 | 6.713 | 6.753 | 6.478 | 6.484 | 745,197 | -0.32(-4.65%) |
Dec 07, 2011 | 6.727 | 6.834 | 6.545 | 6.801 | 942,896 | +0.01(+0.20%) |
Dec 06, 2011 | 6.753 | 6.821 | 6.679 | 6.787 | 741,310 | +0.02(+0.30%) |
Dec 05, 2011 | 6.794 | 6.827 | 6.696 | 6.767 | 933,429 | +0.11(+1.62%) |
Dec 02, 2011 | 6.713 | 6.760 | 6.626 | 6.659 | 1,872,913 | +0.06(+0.92%) |