Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.447 | 7.627 | 7.276 | 7.348 | 3,447,385 | -0.08(-1.09%) |
Feb 28, 2012 | 7.285 | 7.483 | 7.276 | 7.429 | 2,321,578 | +0.11(+1.47%) |
Feb 27, 2012 | 7.024 | 7.366 | 6.952 | 7.321 | 2,383,246 | +0.22(+3.04%) |
Feb 24, 2012 | 6.934 | 7.132 | 6.898 | 7.105 | 2,018,257 | +0.20(+2.86%) |
Feb 23, 2012 | 6.997 | 7.182 | 6.898 | 6.907 | 7,137,548 | -0.09(-1.29%) |
Feb 22, 2012 | 7.105 | 7.150 | 6.952 | 6.997 | 3,767,695 | -0.13(-1.89%) |
Feb 21, 2012 | 7.330 | 7.366 | 7.065 | 7.132 | 3,118,300 | -0.13(-1.73%) |
Feb 17, 2012 | 7.294 | 7.330 | 7.114 | 7.258 | 2,594,848 | -0.03(-0.37%) |
Feb 16, 2012 | 7.087 | 7.415 | 6.889 | 7.285 | 9,074,705 | +0.17(+2.40%) |
Feb 15, 2012 | 7.231 | 7.258 | 7.096 | 7.114 | 2,592,233 | -0.06(-0.88%) |
Feb 14, 2012 | 7.240 | 7.294 | 7.051 | 7.177 | 3,052,861 | -0.13(-1.72%) |
Feb 13, 2012 | 7.348 | 7.420 | 7.186 | 7.303 | 3,040,055 | +0.05(+0.74%) |
Feb 10, 2012 | 7.258 | 7.420 | 7.231 | 7.249 | 2,899,366 | -0.18(-2.42%) |
Feb 09, 2012 | 7.249 | 7.438 | 7.051 | 7.429 | 6,772,480 | +0.20(+2.74%) |
Feb 08, 2012 | 7.267 | 7.303 | 6.979 | 7.231 | 11,768,333 | -0.20(-2.66%) |
Feb 07, 2012 | 7.663 | 7.861 | 7.429 | 7.429 | 5,904,549 | -0.56(-6.98%) |
Feb 06, 2012 | 8.031 | 8.112 | 7.870 | 7.987 | 2,206,788 | -0.08(-1.00%) |
Feb 03, 2012 | 8.112 | 8.337 | 8.031 | 8.067 | 3,652,582 | +0.12(+1.47%) |
Feb 02, 2012 | 7.762 | 7.996 | 7.735 | 7.951 | 2,203,373 | +0.22(+2.91%) |
Feb 01, 2012 | 7.753 | 7.987 | 7.654 | 7.726 | 3,367,406 | +0.06(+0.82%) |
Jan 31, 2012 | 8.265 | 8.373 | 7.609 | 7.663 | 4,947,260 | -0.52(-6.37%) |
Jan 30, 2012 | 8.049 | 8.310 | 7.978 | 8.184 | 2,383,189 | +0.04(+0.44%) |
Jan 27, 2012 | 8.220 | 8.327 | 8.130 | 8.148 | 2,558,501 | -0.14(-1.74%) |
Jan 26, 2012 | 8.472 | 8.472 | 8.202 | 8.292 | 1,814,539 | -0.10(-1.18%) |
Jan 25, 2012 | 8.436 | 8.517 | 8.256 | 8.391 | 2,123,838 | -0.06(-0.74%) |
Jan 24, 2012 | 8.346 | 8.481 | 8.211 | 8.454 | 1,562,996 | +0.04(+0.53%) |
Jan 23, 2012 | 8.256 | 8.481 | 8.139 | 8.409 | 2,987,935 | +0.12(+1.41%) |
Jan 20, 2012 | 8.517 | 8.544 | 8.193 | 8.292 | 2,939,723 | -0.23(-2.74%) |
Jan 19, 2012 | 8.130 | 8.724 | 8.094 | 8.526 | 5,953,936 | +0.41(+5.10%) |
Jan 18, 2012 | 7.636 | 8.139 | 7.609 | 8.112 | 2,936,513 | +0.47(+6.12%) |
Jan 17, 2012 | 8.023 | 8.103 | 7.627 | 7.645 | 1,967,126 | -0.24(-3.08%) |
Jan 13, 2012 | 7.672 | 7.897 | 7.528 | 7.888 | 2,140,789 | +0.04(+0.46%) |
Jan 12, 2012 | 7.825 | 7.879 | 7.654 | 7.852 | 1,237,509 | +0.06(+0.81%) |
Jan 11, 2012 | 7.258 | 7.906 | 7.249 | 7.789 | 3,254,190 | +0.48(+6.52%) |
Jan 10, 2012 | 7.402 | 7.483 | 7.240 | 7.312 | 2,864,349 | +0.04(+0.49%) |
Jan 09, 2012 | 7.294 | 7.393 | 7.240 | 7.276 | 1,848,174 | -0.01(-0.12%) |
Jan 06, 2012 | 7.645 | 7.690 | 7.266 | 7.285 | 3,307,567 | -0.33(-4.37%) |
Jan 05, 2012 | 7.375 | 7.726 | 7.231 | 7.618 | 2,162,792 | +0.16(+2.17%) |
Jan 04, 2012 | 7.375 | 7.492 | 7.195 | 7.456 | 1,091,989 | +0.20(+2.73%) |
Dec 30, 2011 | 7.384 | 7.420 | 7.258 | 7.258 | 1,001,975 | -0.13(-1.71%) |
Dec 29, 2011 | 7.159 | 7.411 | 7.159 | 7.384 | 1,504,680 | +0.27(+3.79%) |
Dec 28, 2011 | 7.186 | 7.186 | 6.966 | 7.114 | 1,343,016 | -0.10(-1.37%) |
Dec 27, 2011 | 7.249 | 7.285 | 7.141 | 7.213 | 886,660 | -0.07(-0.99%) |
Dec 23, 2011 | 7.339 | 7.348 | 7.240 | 7.285 | 876,915 | +0.21(+2.92%) |
Dec 21, 2011 | 6.997 | 7.132 | 6.835 | 7.078 | 1,816,247 | +0.04(+0.64%) |
Dec 20, 2011 | 6.673 | 7.069 | 6.664 | 7.033 | 1,872,968 | +0.57(+8.76%) |
Dec 19, 2011 | 6.413 | 6.817 | 6.395 | 6.467 | 3,012,703 | -0.38(-5.52%) |
Dec 16, 2011 | 6.736 | 7.033 | 6.736 | 6.844 | 3,181,673 | +0.07(+1.06%) |
Dec 15, 2011 | 6.539 | 6.808 | 6.539 | 6.772 | 2,241,869 | +0.37(+5.76%) |
Dec 14, 2011 | 6.476 | 6.583 | 6.377 | 6.404 | 3,354,575 | -0.13(-2.06%) |
Dec 13, 2011 | 7.024 | 7.141 | 6.485 | 6.539 | 2,507,064 | -0.39(-5.58%) |
Dec 12, 2011 | 6.889 | 6.934 | 6.754 | 6.925 | 1,924,294 | -0.13(-1.91%) |
Dec 09, 2011 | 6.718 | 7.105 | 6.706 | 7.060 | 2,192,156 | +0.37(+5.51%) |
Dec 08, 2011 | 6.916 | 6.943 | 6.655 | 6.691 | 2,078,618 | -0.30(-4.25%) |
Dec 07, 2011 | 6.700 | 7.042 | 6.557 | 6.988 | 2,546,553 | +0.22(+3.32%) |
Dec 06, 2011 | 6.826 | 6.970 | 6.682 | 6.763 | 4,411,036 | -0.21(-2.97%) |
Dec 05, 2011 | 7.276 | 7.285 | 6.907 | 6.970 | 3,225,046 | -0.11(-1.52%) |
Dec 02, 2011 | 7.186 | 7.330 | 7.015 | 7.078 | 3,754,167 | -0.28(-3.79%) |