Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.401 | 7.451 | 7.265 | 7.302 | 1,559,533 | -0.07(-0.92%) |
Feb 28, 2012 | 7.470 | 7.470 | 7.327 | 7.370 | 840,674 | -0.07(-0.92%) |
Feb 27, 2012 | 7.255 | 7.488 | 7.175 | 7.439 | 920,264 | +0.11(+1.51%) |
Feb 24, 2012 | 7.469 | 7.469 | 7.304 | 7.328 | 713,851 | -0.09(-1.16%) |
Feb 23, 2012 | 7.236 | 7.439 | 7.206 | 7.414 | 1,137,822 | +0.19(+2.63%) |
Feb 22, 2012 | 7.408 | 7.439 | 7.224 | 7.224 | 1,149,317 | -0.23(-3.12%) |
Feb 21, 2012 | 7.506 | 7.524 | 7.359 | 7.457 | 957,799 | -0.06(-0.73%) |
Feb 17, 2012 | 7.482 | 7.574 | 7.457 | 7.512 | 835,371 | +0.04(+0.57%) |
Feb 16, 2012 | 7.304 | 7.506 | 7.291 | 7.469 | 1,235,488 | +0.15(+2.10%) |
Feb 15, 2012 | 7.304 | 7.362 | 7.236 | 7.316 | 1,208,081 | +0.04(+0.51%) |
Feb 14, 2012 | 7.291 | 7.310 | 7.163 | 7.279 | 854,254 | -0.07(-1.00%) |
Feb 13, 2012 | 7.347 | 7.371 | 7.267 | 7.353 | 778,385 | +0.10(+1.44%) |
Feb 10, 2012 | 7.359 | 7.359 | 7.230 | 7.248 | 955,626 | -0.18(-2.39%) |
Feb 09, 2012 | 7.463 | 7.512 | 7.359 | 7.426 | 648,508 | -0.03(-0.41%) |
Feb 08, 2012 | 7.432 | 7.531 | 7.328 | 7.457 | 772,859 | +0.02(+0.33%) |
Feb 07, 2012 | 7.414 | 7.494 | 7.371 | 7.432 | 612,616 | +0.00(+0.00%) |
Feb 06, 2012 | 7.445 | 7.494 | 7.402 | 7.432 | 670,147 | -0.06(-0.74%) |
Feb 03, 2012 | 7.451 | 7.524 | 7.420 | 7.488 | 1,616,427 | +0.14(+1.92%) |
Feb 02, 2012 | 7.359 | 7.432 | 7.316 | 7.347 | 1,355,665 | +0.01(+0.08%) |
Feb 01, 2012 | 7.236 | 7.402 | 7.224 | 7.340 | 1,997,311 | +0.15(+2.13%) |
Jan 31, 2012 | 7.230 | 7.267 | 7.117 | 7.187 | 1,354,817 | +0.02(+0.26%) |
Jan 30, 2012 | 7.015 | 7.206 | 6.997 | 7.169 | 1,366,936 | +0.10(+1.39%) |
Jan 27, 2012 | 7.058 | 7.132 | 6.942 | 7.071 | 2,267,135 | -0.02(-0.35%) |
Jan 26, 2012 | 7.291 | 7.304 | 6.991 | 7.095 | 3,434,660 | -0.17(-2.28%) |
Jan 25, 2012 | 7.255 | 7.334 | 7.178 | 7.261 | 2,575,767 | -0.17(-2.23%) |
Jan 24, 2012 | 7.488 | 7.543 | 7.359 | 7.426 | 1,818,992 | -0.13(-1.78%) |
Jan 23, 2012 | 7.604 | 7.702 | 7.531 | 7.561 | 1,402,664 | -0.06(-0.80%) |
Jan 20, 2012 | 7.482 | 7.635 | 7.432 | 7.623 | 1,231,937 | +0.14(+1.89%) |
Jan 19, 2012 | 7.665 | 7.665 | 7.463 | 7.482 | 1,378,033 | -0.14(-1.85%) |
Jan 18, 2012 | 7.543 | 7.659 | 7.518 | 7.623 | 1,858,522 | +0.04(+0.57%) |
Jan 17, 2012 | 7.598 | 7.665 | 7.518 | 7.580 | 2,339,306 | +0.04(+0.49%) |
Jan 13, 2012 | 7.439 | 7.567 | 7.390 | 7.543 | 1,477,904 | -0.01(-0.16%) |
Jan 12, 2012 | 7.500 | 7.561 | 7.408 | 7.555 | 1,475,523 | +0.07(+0.98%) |
Jan 11, 2012 | 7.482 | 7.512 | 7.426 | 7.482 | 1,505,300 | -0.03(-0.41%) |
Jan 10, 2012 | 7.537 | 7.561 | 7.463 | 7.512 | 1,854,408 | +0.06(+0.82%) |
Jan 09, 2012 | 7.365 | 7.512 | 7.334 | 7.451 | 1,835,030 | +0.09(+1.17%) |
Jan 06, 2012 | 7.279 | 7.402 | 7.169 | 7.365 | 2,771,616 | +0.01(+0.08%) |
Jan 05, 2012 | 7.212 | 7.482 | 7.120 | 7.359 | 3,440,565 | +0.12(+1.61%) |
Jan 04, 2012 | 7.132 | 7.261 | 7.022 | 7.242 | 2,248,470 | +0.31(+4.42%) |
Dec 30, 2011 | 6.979 | 6.979 | 6.893 | 6.936 | 3,249,672 | -0.04(-0.62%) |
Dec 29, 2011 | 6.881 | 6.991 | 6.862 | 6.979 | 847,994 | +0.11(+1.61%) |
Dec 28, 2011 | 7.022 | 7.022 | 6.838 | 6.868 | 1,243,464 | -0.16(-2.27%) |
Dec 27, 2011 | 6.899 | 7.040 | 6.887 | 7.028 | 1,294,289 | +0.10(+1.42%) |
Dec 23, 2011 | 6.936 | 6.973 | 6.899 | 6.930 | 947,332 | +0.07(+0.98%) |
Dec 21, 2011 | 6.733 | 6.862 | 6.690 | 6.862 | 2,224,661 | +0.02(+0.36%) |
Dec 20, 2011 | 6.703 | 6.868 | 6.703 | 6.838 | 1,696,580 | +0.26(+3.91%) |
Dec 19, 2011 | 6.752 | 6.831 | 6.556 | 6.580 | 1,049,308 | -0.14(-2.10%) |
Dec 16, 2011 | 6.758 | 6.893 | 6.672 | 6.721 | 4,018,284 | +0.07(+1.11%) |
Dec 15, 2011 | 6.690 | 6.702 | 6.568 | 6.648 | 1,581,045 | +0.06(+0.84%) |
Dec 14, 2011 | 6.562 | 6.715 | 6.531 | 6.592 | 1,333,879 | -0.05(-0.74%) |
Dec 13, 2011 | 6.795 | 6.868 | 6.592 | 6.641 | 1,356,682 | -0.11(-1.63%) |
Dec 12, 2011 | 6.654 | 6.782 | 6.623 | 6.752 | 1,568,839 | -0.03(-0.45%) |
Dec 09, 2011 | 6.543 | 6.825 | 6.531 | 6.782 | 1,337,551 | +0.28(+4.34%) |
Dec 08, 2011 | 6.746 | 6.746 | 6.488 | 6.500 | 1,317,406 | -0.29(-4.25%) |
Dec 07, 2011 | 6.654 | 6.831 | 6.500 | 6.789 | 1,728,980 | +0.09(+1.37%) |
Dec 06, 2011 | 6.709 | 6.746 | 6.635 | 6.697 | 1,357,923 | -0.04(-0.55%) |
Dec 05, 2011 | 6.684 | 6.746 | 6.629 | 6.733 | 1,982,359 | +0.17(+2.52%) |
Dec 02, 2011 | 6.574 | 6.721 | 6.535 | 6.568 | 1,494,640 | +0.09(+1.42%) |