Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.685 | 7.808 | 7.609 | 7.628 | 2,318,366 | +0.00(+0.00%) |
Feb 28, 2012 | 7.694 | 7.808 | 7.609 | 7.628 | 2,433,646 | -0.10(-1.35%) |
Feb 27, 2012 | 7.723 | 7.894 | 7.618 | 7.732 | 1,177,518 | -0.09(-1.10%) |
Feb 24, 2012 | 7.951 | 8.056 | 7.742 | 7.818 | 1,366,484 | -0.10(-1.32%) |
Feb 23, 2012 | 7.818 | 7.932 | 7.637 | 7.923 | 2,069,765 | +0.12(+1.59%) |
Feb 22, 2012 | 8.170 | 8.199 | 7.675 | 7.799 | 3,349,259 | -0.40(-4.88%) |
Feb 21, 2012 | 9.056 | 9.132 | 8.123 | 8.199 | 4,793,527 | -0.93(-10.22%) |
Feb 17, 2012 | 8.866 | 9.151 | 8.837 | 9.132 | 1,982,277 | +0.31(+3.56%) |
Feb 16, 2012 | 8.627 | 8.818 | 8.580 | 8.818 | 897,163 | +0.18(+2.09%) |
Feb 15, 2012 | 8.723 | 8.780 | 8.570 | 8.637 | 918,144 | +0.00(+0.00%) |
Feb 14, 2012 | 8.542 | 8.675 | 8.456 | 8.637 | 947,258 | +0.07(+0.78%) |
Feb 13, 2012 | 8.808 | 8.894 | 8.542 | 8.570 | 1,116,150 | -0.10(-1.10%) |
Feb 10, 2012 | 8.456 | 8.685 | 8.351 | 8.666 | 1,486,285 | +0.10(+1.22%) |
Feb 09, 2012 | 8.637 | 8.732 | 8.475 | 8.561 | 1,709,323 | -0.27(-3.02%) |
Feb 08, 2012 | 8.856 | 8.980 | 8.761 | 8.827 | 1,037,798 | -0.01(-0.11%) |
Feb 07, 2012 | 8.856 | 8.999 | 8.761 | 8.837 | 976,977 | -0.08(-0.85%) |
Feb 06, 2012 | 9.094 | 9.284 | 8.866 | 8.913 | 1,589,514 | -0.24(-2.60%) |
Feb 03, 2012 | 8.856 | 9.284 | 8.713 | 9.151 | 2,231,418 | +0.43(+4.91%) |
Feb 02, 2012 | 8.637 | 8.894 | 8.542 | 8.723 | 1,304,972 | +0.11(+1.33%) |
Feb 01, 2012 | 8.456 | 8.637 | 8.408 | 8.608 | 939,205 | +0.26(+3.08%) |
Jan 31, 2012 | 8.466 | 8.551 | 8.247 | 8.351 | 1,096,793 | -0.03(-0.34%) |
Jan 30, 2012 | 8.399 | 8.494 | 8.237 | 8.380 | 863,919 | -0.13(-1.57%) |
Jan 27, 2012 | 8.294 | 8.551 | 8.218 | 8.513 | 1,484,669 | -0.05(-0.56%) |
Jan 26, 2012 | 8.666 | 8.913 | 8.513 | 8.561 | 1,409,803 | -0.09(-0.99%) |
Jan 25, 2012 | 8.704 | 8.846 | 8.475 | 8.646 | 1,635,450 | -0.07(-0.76%) |
Jan 24, 2012 | 8.656 | 8.837 | 8.427 | 8.713 | 1,224,398 | -0.01(-0.11%) |
Jan 23, 2012 | 8.361 | 8.808 | 8.294 | 8.723 | 1,977,193 | +0.32(+3.85%) |
Jan 20, 2012 | 8.332 | 8.427 | 8.218 | 8.399 | 1,224,782 | +0.07(+0.80%) |
Jan 19, 2012 | 8.475 | 8.618 | 8.313 | 8.332 | 1,797,808 | -0.12(-1.46%) |
Jan 18, 2012 | 7.951 | 8.504 | 7.951 | 8.456 | 2,337,287 | +0.54(+6.86%) |
Jan 17, 2012 | 7.856 | 7.942 | 7.742 | 7.913 | 2,123,959 | +0.25(+3.23%) |
Jan 13, 2012 | 7.332 | 7.675 | 7.275 | 7.666 | 2,242,744 | +0.18(+2.42%) |
Jan 12, 2012 | 7.209 | 7.494 | 6.971 | 7.485 | 1,809,991 | +0.29(+3.97%) |
Jan 11, 2012 | 6.723 | 7.256 | 6.694 | 7.199 | 2,412,755 | +0.50(+7.39%) |
Jan 10, 2012 | 6.666 | 6.856 | 6.666 | 6.704 | 1,202,206 | +0.12(+1.88%) |
Jan 09, 2012 | 6.628 | 6.656 | 6.494 | 6.580 | 945,165 | -0.04(-0.58%) |
Jan 06, 2012 | 6.542 | 6.694 | 6.390 | 6.618 | 2,292,439 | -0.29(-4.14%) |
Jan 05, 2012 | 7.075 | 7.113 | 6.809 | 6.904 | 2,185,627 | -0.21(-2.95%) |
Jan 04, 2012 | 7.313 | 7.313 | 7.066 | 7.113 | 1,048,003 | +0.01(+0.13%) |
Dec 30, 2011 | 7.094 | 7.247 | 7.085 | 7.104 | 1,041,389 | +0.01(+0.13%) |
Dec 29, 2011 | 7.056 | 7.247 | 7.056 | 7.094 | 1,021,838 | +0.05(+0.68%) |
Dec 28, 2011 | 7.247 | 7.323 | 6.942 | 7.047 | 1,453,220 | -0.22(-3.01%) |
Dec 27, 2011 | 6.732 | 7.418 | 6.647 | 7.266 | 3,280,660 | +0.65(+9.78%) |
Dec 23, 2011 | 6.571 | 6.647 | 6.523 | 6.618 | 986,036 | +0.24(+3.73%) |
Dec 21, 2011 | 6.152 | 6.380 | 6.104 | 6.380 | 1,173,069 | +0.20(+3.24%) |
Dec 20, 2011 | 6.009 | 6.199 | 5.990 | 6.180 | 1,264,412 | +0.37(+6.39%) |
Dec 19, 2011 | 6.047 | 6.179 | 5.799 | 5.809 | 808,995 | -0.20(-3.33%) |
Dec 16, 2011 | 5.875 | 6.009 | 5.837 | 6.009 | 1,379,302 | +0.19(+3.27%) |
Dec 15, 2011 | 5.675 | 5.856 | 5.637 | 5.818 | 1,104,168 | +0.22(+3.91%) |
Dec 14, 2011 | 5.799 | 5.799 | 5.547 | 5.599 | 1,052,748 | -0.12(-2.16%) |
Dec 13, 2011 | 5.837 | 5.923 | 5.685 | 5.723 | 1,353,439 | -0.04(-0.66%) |
Dec 12, 2011 | 5.809 | 5.928 | 5.761 | 5.761 | 1,274,940 | -0.30(-4.87%) |
Dec 09, 2011 | 5.952 | 6.104 | 5.904 | 6.056 | 1,038,171 | +0.18(+3.08%) |
Dec 08, 2011 | 6.294 | 6.323 | 5.866 | 5.875 | 1,341,243 | -0.50(-7.91%) |
Dec 07, 2011 | 6.228 | 6.428 | 6.133 | 6.380 | 835,907 | +0.08(+1.21%) |
Dec 06, 2011 | 6.247 | 6.389 | 6.080 | 6.304 | 588,237 | -0.01(-0.15%) |
Dec 05, 2011 | 6.409 | 6.485 | 6.180 | 6.313 | 1,531,048 | +0.16(+2.63%) |
Dec 02, 2011 | 6.504 | 6.552 | 6.142 | 6.152 | 1,480,031 | -0.23(-3.58%) |