Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.432 | 7.541 | 7.227 | 7.253 | 8,245,382 | -0.13(-1.77%) |
Feb 28, 2012 | 7.794 | 7.837 | 7.336 | 7.384 | 9,168,137 | -0.48(-6.10%) |
Feb 27, 2012 | 7.853 | 7.890 | 7.776 | 7.864 | 5,641,628 | -0.07(-0.87%) |
Feb 24, 2012 | 7.920 | 7.957 | 7.826 | 7.933 | 5,670,664 | -0.00(-0.03%) |
Feb 23, 2012 | 7.877 | 7.973 | 7.730 | 7.936 | 13,238,023 | +0.08(+1.05%) |
Feb 22, 2012 | 7.946 | 8.026 | 7.845 | 7.853 | 7,281,522 | +0.01(+0.10%) |
Feb 21, 2012 | 7.770 | 7.896 | 7.762 | 7.845 | 8,230,492 | +0.11(+1.38%) |
Feb 17, 2012 | 7.810 | 7.850 | 7.522 | 7.738 | 13,045,424 | -0.05(-0.58%) |
Feb 16, 2012 | 7.365 | 8.021 | 7.280 | 7.784 | 25,782,136 | +0.43(+5.80%) |
Feb 15, 2012 | 7.445 | 7.506 | 7.304 | 7.357 | 6,104,832 | -0.01(-0.07%) |
Feb 14, 2012 | 7.410 | 7.450 | 7.240 | 7.363 | 12,234,781 | +0.18(+2.45%) |
Feb 13, 2012 | 7.333 | 7.434 | 6.971 | 7.187 | 11,325,733 | -0.04(-0.52%) |
Feb 10, 2012 | 7.392 | 7.440 | 7.189 | 7.224 | 4,541,265 | -0.27(-3.63%) |
Feb 09, 2012 | 7.464 | 7.530 | 7.237 | 7.496 | 5,491,983 | +0.08(+1.08%) |
Feb 08, 2012 | 7.355 | 7.450 | 7.200 | 7.416 | 7,737,122 | +0.06(+0.83%) |
Feb 07, 2012 | 7.379 | 7.426 | 7.229 | 7.355 | 5,121,315 | +0.01(+0.11%) |
Feb 06, 2012 | 7.163 | 7.363 | 7.093 | 7.347 | 4,375,928 | +0.21(+2.87%) |
Feb 03, 2012 | 7.179 | 7.219 | 7.101 | 7.141 | 6,134,499 | +0.08(+1.17%) |
Feb 02, 2012 | 6.835 | 7.085 | 6.811 | 7.059 | 4,995,439 | +0.24(+3.52%) |
Feb 01, 2012 | 6.707 | 6.877 | 6.707 | 6.819 | 4,863,880 | +0.17(+2.57%) |
Jan 31, 2012 | 6.693 | 6.736 | 6.552 | 6.648 | 3,752,473 | +0.02(+0.36%) |
Jan 30, 2012 | 6.565 | 6.656 | 6.510 | 6.624 | 3,111,244 | -0.01(-0.08%) |
Jan 27, 2012 | 6.435 | 6.696 | 6.419 | 6.629 | 5,865,262 | +0.19(+3.02%) |
Jan 26, 2012 | 6.720 | 6.781 | 6.382 | 6.435 | 7,934,632 | -0.25(-3.67%) |
Jan 25, 2012 | 6.534 | 6.703 | 6.439 | 6.680 | 4,057,296 | +0.13(+1.95%) |
Jan 24, 2012 | 6.427 | 6.561 | 6.376 | 6.552 | 3,359,011 | +0.07(+1.11%) |
Jan 23, 2012 | 6.467 | 6.608 | 6.390 | 6.480 | 4,424,040 | +0.03(+0.41%) |
Jan 20, 2012 | 6.342 | 6.475 | 6.286 | 6.454 | 4,093,662 | +0.10(+1.64%) |
Jan 19, 2012 | 6.451 | 6.491 | 6.272 | 6.350 | 5,407,234 | -0.05(-0.71%) |
Jan 18, 2012 | 6.275 | 6.416 | 6.264 | 6.395 | 6,988,006 | +0.13(+2.13%) |
Jan 17, 2012 | 6.283 | 6.291 | 6.144 | 6.262 | 8,919,368 | +0.12(+1.91%) |
Jan 13, 2012 | 5.947 | 6.483 | 5.891 | 6.144 | 19,499,130 | +0.21(+3.60%) |
Jan 12, 2012 | 5.832 | 5.944 | 5.809 | 5.931 | 14,820,303 | +0.05(+0.91%) |
Jan 11, 2012 | 5.579 | 5.891 | 5.505 | 5.878 | 12,855,958 | +0.27(+4.80%) |
Jan 10, 2012 | 5.614 | 5.638 | 5.539 | 5.609 | 12,456,232 | +0.12(+2.14%) |
Jan 09, 2012 | 5.582 | 5.609 | 5.446 | 5.491 | 16,263,202 | -0.10(-1.81%) |
Jan 06, 2012 | 5.470 | 5.598 | 5.395 | 5.593 | 11,253,773 | +0.13(+2.44%) |
Jan 05, 2012 | 5.179 | 5.459 | 5.139 | 5.459 | 14,041,153 | +0.14(+2.61%) |
Jan 04, 2012 | 5.265 | 5.390 | 5.243 | 5.321 | 9,742,549 | +0.33(+6.57%) |
Dec 30, 2011 | 4.953 | 5.019 | 4.953 | 4.993 | 2,671,598 | +0.02(+0.48%) |
Dec 29, 2011 | 4.881 | 4.990 | 4.809 | 4.969 | 3,629,024 | +0.12(+2.47%) |
Dec 28, 2011 | 5.041 | 5.131 | 4.838 | 4.849 | 5,244,152 | -0.21(-4.16%) |
Dec 27, 2011 | 5.014 | 5.089 | 4.891 | 5.059 | 3,020,418 | +0.01(+0.26%) |
Dec 23, 2011 | 5.009 | 5.046 | 4.899 | 5.046 | 2,601,075 | +0.07(+1.45%) |
Dec 21, 2011 | 4.862 | 4.993 | 4.762 | 4.974 | 5,837,696 | +0.09(+1.80%) |
Dec 20, 2011 | 4.758 | 4.929 | 4.758 | 4.886 | 10,583,366 | +0.21(+4.56%) |
Dec 19, 2011 | 4.963 | 4.979 | 4.649 | 4.673 | 8,389,715 | -0.26(-5.19%) |
Dec 16, 2011 | 4.849 | 4.982 | 4.814 | 4.929 | 8,649,914 | +0.14(+2.84%) |
Dec 15, 2011 | 4.918 | 4.945 | 4.724 | 4.793 | 9,250,020 | -0.07(-1.37%) |
Dec 14, 2011 | 4.740 | 4.889 | 4.657 | 4.859 | 11,652,131 | +0.05(+1.05%) |
Dec 13, 2011 | 5.051 | 5.070 | 4.732 | 4.809 | 10,848,611 | -0.18(-3.63%) |
Dec 12, 2011 | 4.979 | 5.006 | 4.849 | 4.990 | 15,359,673 | -0.08(-1.53%) |
Dec 09, 2011 | 4.902 | 5.075 | 4.862 | 5.067 | 9,795,610 | +0.18(+3.77%) |
Dec 08, 2011 | 5.038 | 5.062 | 4.809 | 4.883 | 10,262,731 | -0.22(-4.28%) |
Dec 07, 2011 | 5.054 | 5.145 | 4.963 | 5.102 | 10,582,983 | +0.04(+0.79%) |
Dec 06, 2011 | 5.041 | 5.094 | 4.982 | 5.062 | 9,311,787 | +0.02(+0.32%) |
Dec 05, 2011 | 5.075 | 5.123 | 4.993 | 5.046 | 8,845,705 | +0.09(+1.77%) |
Dec 02, 2011 | 4.889 | 5.049 | 4.825 | 4.958 | 9,523,537 | +0.14(+2.99%) |