Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.620 | 7.810 | 7.600 | 7.710 | 136,477 | +0.07(+0.92%) |
Feb 28, 2012 | 7.600 | 7.720 | 7.540 | 7.640 | 104,325 | +0.02(+0.26%) |
Feb 27, 2012 | 7.540 | 7.640 | 7.440 | 7.620 | 47,424 | +0.03(+0.40%) |
Feb 24, 2012 | 7.620 | 7.670 | 7.540 | 7.590 | 135,952 | -0.03(-0.39%) |
Feb 23, 2012 | 7.620 | 7.730 | 7.570 | 7.620 | 313,299 | +0.19(+2.56%) |
Feb 22, 2012 | 7.550 | 7.610 | 7.430 | 7.430 | 111,962 | -0.06(-0.80%) |
Feb 21, 2012 | 7.650 | 7.730 | 7.380 | 7.490 | 453,496 | -0.15(-1.96%) |
Feb 17, 2012 | 8.020 | 8.020 | 7.590 | 7.640 | 173,554 | -0.35(-4.38%) |
Feb 16, 2012 | 7.720 | 8.000 | 7.681 | 7.990 | 104,877 | +0.25(+3.23%) |
Feb 15, 2012 | 7.900 | 8.110 | 7.640 | 7.740 | 169,993 | -0.15(-1.90%) |
Feb 14, 2012 | 7.930 | 7.999 | 7.810 | 7.890 | 57,319 | -0.05(-0.63%) |
Feb 13, 2012 | 8.020 | 8.160 | 7.860 | 7.940 | 190,537 | -0.03(-0.38%) |
Feb 10, 2012 | 8.180 | 8.410 | 7.860 | 7.970 | 312,952 | +0.45(+5.98%) |
Feb 09, 2012 | 7.270 | 7.729 | 7.270 | 7.520 | 235,917 | +0.21(+2.87%) |
Feb 08, 2012 | 7.339 | 7.350 | 7.259 | 7.310 | 95,960 | +0.00(+0.00%) |
Feb 07, 2012 | 7.400 | 7.460 | 7.310 | 7.310 | 30,852 | -0.09(-1.22%) |
Feb 06, 2012 | 7.510 | 7.620 | 7.340 | 7.400 | 58,800 | -0.13(-1.73%) |
Feb 03, 2012 | 7.430 | 7.540 | 7.360 | 7.530 | 52,030 | +0.18(+2.45%) |
Feb 02, 2012 | 7.280 | 7.394 | 7.280 | 7.350 | 40,060 | +0.04(+0.55%) |
Feb 01, 2012 | 7.250 | 7.340 | 7.200 | 7.310 | 30,460 | +0.08(+1.11%) |
Jan 31, 2012 | 7.300 | 7.310 | 7.150 | 7.230 | 11,275 | -0.03(-0.41%) |
Jan 30, 2012 | 7.178 | 7.340 | 7.170 | 7.260 | 20,036 | +0.02(+0.28%) |
Jan 27, 2012 | 7.140 | 7.260 | 7.120 | 7.240 | 20,249 | +0.06(+0.84%) |
Jan 26, 2012 | 7.320 | 7.340 | 7.120 | 7.180 | 16,823 | -0.13(-1.78%) |
Jan 25, 2012 | 7.230 | 7.330 | 7.130 | 7.310 | 38,190 | +0.03(+0.41%) |
Jan 24, 2012 | 7.250 | 7.310 | 7.160 | 7.280 | 14,049 | +0.01(+0.14%) |
Jan 23, 2012 | 7.220 | 7.280 | 7.120 | 7.270 | 20,028 | +0.06(+0.83%) |
Jan 20, 2012 | 7.170 | 7.240 | 7.110 | 7.210 | 16,132 | +0.02(+0.28%) |
Jan 19, 2012 | 7.250 | 7.310 | 7.020 | 7.190 | 87,343 | -0.05(-0.69%) |
Jan 18, 2012 | 7.280 | 7.290 | 7.210 | 7.240 | 36,552 | -0.05(-0.75%) |
Jan 17, 2012 | 7.300 | 7.340 | 7.206 | 7.295 | 33,713 | -0.00(-0.07%) |
Jan 13, 2012 | 7.250 | 7.300 | 7.180 | 7.300 | 40,755 | +0.02(+0.27%) |
Jan 12, 2012 | 7.250 | 7.330 | 7.210 | 7.280 | 28,166 | +0.03(+0.41%) |
Jan 11, 2012 | 7.260 | 7.280 | 7.200 | 7.250 | 58,325 | -0.05(-0.68%) |
Jan 10, 2012 | 7.280 | 7.370 | 7.250 | 7.300 | 36,490 | +0.05(+0.69%) |
Jan 09, 2012 | 7.210 | 7.270 | 7.110 | 7.250 | 19,927 | +0.02(+0.28%) |
Jan 06, 2012 | 7.210 | 7.270 | 7.150 | 7.230 | 87,186 | +0.04(+0.56%) |
Jan 05, 2012 | 7.190 | 7.230 | 7.130 | 7.190 | 27,302 | -0.05(-0.69%) |
Jan 04, 2012 | 7.100 | 7.240 | 7.030 | 7.240 | 21,762 | +0.23(+3.21%) |
Dec 30, 2011 | 6.960 | 7.080 | 6.930 | 7.015 | 87,932 | +0.05(+0.79%) |
Dec 29, 2011 | 6.820 | 6.990 | 6.770 | 6.960 | 48,368 | +0.11(+1.61%) |
Dec 28, 2011 | 7.010 | 7.010 | 6.710 | 6.850 | 60,218 | -0.12(-1.72%) |
Dec 27, 2011 | 6.970 | 7.020 | 6.920 | 6.970 | 26,945 | +0.00(+0.00%) |
Dec 23, 2011 | 6.670 | 6.990 | 6.630 | 6.970 | 42,863 | +0.36(+5.45%) |
Dec 21, 2011 | 6.460 | 6.690 | 6.400 | 6.610 | 34,741 | +0.14(+2.16%) |
Dec 20, 2011 | 6.140 | 6.500 | 6.120 | 6.470 | 111,947 | +0.40(+6.59%) |
Dec 19, 2011 | 6.310 | 6.390 | 6.020 | 6.070 | 144,368 | -0.30(-4.71%) |
Dec 16, 2011 | 6.360 | 6.410 | 6.328 | 6.370 | 74,230 | +0.00(+0.00%) |
Dec 15, 2011 | 6.520 | 6.520 | 6.350 | 6.370 | 27,399 | -0.13(-2.00%) |
Dec 14, 2011 | 6.440 | 6.510 | 6.341 | 6.500 | 73,391 | +0.00(+0.00%) |
Dec 13, 2011 | 6.560 | 6.560 | 6.322 | 6.500 | 76,276 | -0.06(-0.91%) |
Dec 12, 2011 | 6.640 | 6.710 | 6.460 | 6.560 | 68,173 | -0.16(-2.38%) |
Dec 09, 2011 | 6.740 | 6.750 | 6.630 | 6.720 | 77,962 | -0.03(-0.44%) |
Dec 08, 2011 | 6.850 | 6.850 | 6.690 | 6.750 | 56,631 | -0.17(-2.46%) |
Dec 07, 2011 | 6.890 | 6.930 | 6.760 | 6.920 | 52,334 | -0.02(-0.29%) |
Dec 06, 2011 | 6.890 | 6.950 | 6.640 | 6.940 | 66,748 | +0.10(+1.46%) |
Dec 05, 2011 | 6.970 | 6.990 | 6.770 | 6.840 | 61,474 | -0.06(-0.87%) |
Dec 02, 2011 | 6.930 | 6.970 | 6.850 | 6.900 | 24,843 | +0.01(+0.15%) |