Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.52 | 24.82 | 24.03 | 24.14 | 771,058 | -0.36(-1.48%) |
Feb 28, 2012 | 24.75 | 24.87 | 24.31 | 24.51 | 583,435 | -0.23(-0.91%) |
Feb 27, 2012 | 24.41 | 25.11 | 24.39 | 24.73 | 577,759 | -7752.41(-99.68%) |
Feb 24, 2012 | 7821 | 7831 | 7775 | 7777 | 2,920,326 | -63.08(-0.80%) |
Feb 23, 2012 | 7749 | 7857 | 7738 | 7840 | 3,556,972 | +78.56(+1.01%) |
Feb 22, 2012 | 7793 | 7813 | 7711 | 7762 | 3,003,198 | -32.65(-0.42%) |
Feb 21, 2012 | 7799 | 7824 | 7754 | 7794 | 2,873,174 | +83.40(+1.08%) |
Feb 17, 2012 | 7823 | 7849 | 7693 | 7711 | 4,549,601 | -132.80(-1.69%) |
Feb 16, 2012 | 7760 | 7850 | 7743 | 7844 | 4,043,387 | +118.71(+1.54%) |
Feb 15, 2012 | 7777 | 7777 | 7672 | 7725 | 3,464,710 | -28.24(-0.36%) |
Feb 14, 2012 | 7691 | 7758 | 7679 | 7753 | 3,539,010 | +7728.73(+31538.90%) |
Feb 13, 2012 | 24.41 | 24.58 | 24.20 | 24.51 | 321,997 | -7726.65(-99.68%) |
Feb 10, 2012 | 7705 | 7751 | 7682 | 7751 | 4,315,886 | +40.05(+0.52%) |
Feb 09, 2012 | 7610 | 7711 | 7610 | 7711 | 4,073,188 | +159.19(+2.11%) |
Feb 08, 2012 | 7525 | 7595 | 7519 | 7552 | 3,059,331 | +19.07(+0.25%) |
Feb 07, 2012 | 7596 | 7596 | 7523 | 7533 | 3,788,851 | +7508.38(+30688.80%) |
Feb 06, 2012 | 24.74 | 25.17 | 24.36 | 24.47 | 578,166 | -7473.58(-99.67%) |
Feb 03, 2012 | 7460 | 7498 | 7426 | 7498 | 4,544,498 | +101.17(+1.37%) |
Feb 02, 2012 | 7369 | 7413 | 7338 | 7397 | 4,133,199 | +31.48(+0.43%) |
Feb 01, 2012 | 7286 | 7365 | 7271 | 7365 | 4,388,960 | +107.46(+1.48%) |
Jan 31, 2012 | 7234 | 7293 | 7234 | 7258 | 3,658,623 | +7234.21(+30483.83%) |
Jan 30, 2012 | 23.83 | 23.92 | 23.32 | 23.73 | 322,915 | -0.34(-1.42%) |
Jan 27, 2012 | 23.71 | 24.24 | 23.66 | 24.07 | 346,160 | +0.22(+0.90%) |
Jan 26, 2012 | 24.45 | 24.56 | 23.69 | 23.86 | 934,635 | -0.16(-0.65%) |
Jan 25, 2012 | 24.42 | 24.48 | 23.89 | 24.02 | 897,708 | -0.53(-2.16%) |
Jan 24, 2012 | 23.77 | 24.60 | 23.54 | 24.54 | 502,826 | +0.52(+2.16%) |
Jan 23, 2012 | 24.25 | 24.52 | 23.76 | 24.03 | 529,557 | -0.10(-0.41%) |
Jan 20, 2012 | 23.94 | 24.21 | 23.75 | 24.12 | 583,238 | +0.11(+0.45%) |
Jan 19, 2012 | 23.56 | 24.11 | 23.30 | 24.02 | 1,778,180 | +0.65(+2.77%) |
Jan 18, 2012 | 23.32 | 23.79 | 22.94 | 23.37 | 1,033,861 | +0.93(+4.15%) |
Jan 17, 2012 | 22.00 | 22.54 | 21.95 | 22.44 | 751,258 | -7019.13(-99.68%) |
Jan 13, 2012 | 7057 | 7064 | 7029 | 7042 | 2,223,669 | -1.60(-0.02%) |
Jan 12, 2012 | 7058 | 7067 | 7039 | 7043 | 2,438,197 | +9.15(+0.13%) |
Jan 11, 2012 | 6985 | 7037 | 6985 | 7034 | 2,598,839 | +84.10(+1.21%) |
Jan 10, 2012 | 6960 | 6960 | 6908 | 6950 | 1,776,853 | +6929.94(+34686.82%) |
Jan 09, 2012 | 19.84 | 20.05 | 19.63 | 19.98 | 357,207 | -6966.99(-99.71%) |
Jan 06, 2012 | 6956 | 6987 | 6931 | 6987 | 2,254,491 | +46.92(+0.68%) |
Jan 05, 2012 | 6950 | 6973 | 6922 | 6940 | 2,176,109 | +28.99(+0.42%) |
Jan 04, 2012 | 6864 | 6931 | 6864 | 6911 | 1,855,643 | +99.13(+1.46%) |
Jan 03, 2012 | 6929 | 6931 | 6808 | 6812 | 1,353,919 | -120.13(-1.73%) |
Dec 30, 2011 | 6885 | 6932 | 6858 | 6932 | 1,547,423 | +17.78(+0.26%) |
Dec 29, 2011 | 6943 | 6950 | 6895 | 6914 | 1,836,660 | -27.79(-0.40%) |
Dec 28, 2011 | 6943 | 6964 | 6902 | 6942 | 1,687,857 | -7.39(-0.11%) |
Dec 27, 2011 | 6981 | 6982 | 6935 | 6949 | 1,766,444 | +123.68(+1.81%) |
Dec 23, 2011 | 6828 | 6849 | 6801 | 6826 | 1,997,302 | -0.13(-0.00%) |
Dec 22, 2011 | 6740 | 6826 | 6740 | 6826 | 2,182,642 | +297.71(+4.56%) |
Dec 21, 2011 | 6520 | 6562 | 6512 | 6528 | 1,807,268 | +28.72(+0.44%) |
Dec 20, 2011 | 6644 | 6644 | 6476 | 6499 | 2,110,793 | +6481.94(+36957.72%) |
Dec 19, 2011 | 17.88 | 18.32 | 17.49 | 17.54 | 629,706 | -6610.55(-99.74%) |
Dec 16, 2011 | 6735 | 6735 | 6628 | 6628 | 1,865,850 | -154.79(-2.28%) |
Dec 15, 2011 | 6773 | 6786 | 6722 | 6783 | 1,586,411 | +25.73(+0.38%) |
Dec 14, 2011 | 6744 | 6780 | 6713 | 6757 | 1,556,814 | -51.67(-0.76%) |
Dec 13, 2011 | 6835 | 6861 | 6784 | 6809 | 1,420,054 | +6787.82(+32326.66%) |
Dec 12, 2011 | 21.20 | 21.23 | 20.32 | 21.00 | 828,212 | -6820.99(-99.69%) |
Dec 09, 2011 | 6877 | 6877 | 6769 | 6842 | 1,789,509 | -49.09(-0.71%) |
Dec 08, 2011 | 6863 | 6904 | 6851 | 6891 | 1,766,852 | +75.17(+1.10%) |
Dec 07, 2011 | 6933 | 6933 | 6816 | 6816 | 1,774,609 | -138.94(-2.00%) |
Dec 06, 2011 | 7005 | 7005 | 6915 | 6955 | 1,592,739 | +6933.55(+32549.89%) |
Dec 05, 2011 | 21.78 | 21.80 | 20.99 | 21.30 | 348,124 | -7012.53(-99.70%) |
Dec 02, 2011 | 6988 | 7054 | 6985 | 7034 | 3,405,314 | +269.03(+3.98%) |