Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.350 | 7.400 | 7.000 | 7.010 | 1,008,949 | -0.29(-3.97%) |
Feb 28, 2012 | 7.290 | 7.430 | 7.220 | 7.300 | 423,878 | +0.03(+0.41%) |
Feb 27, 2012 | 7.290 | 7.370 | 7.160 | 7.270 | 445,312 | -0.12(-1.62%) |
Feb 24, 2012 | 7.210 | 7.440 | 7.065 | 7.390 | 921,151 | +0.16(+2.21%) |
Feb 23, 2012 | 7.240 | 7.320 | 7.150 | 7.230 | 402,015 | +0.02(+0.28%) |
Feb 22, 2012 | 7.250 | 7.260 | 7.150 | 7.210 | 504,144 | -0.06(-0.83%) |
Feb 21, 2012 | 7.450 | 7.490 | 7.110 | 7.270 | 928,913 | -0.15(-2.02%) |
Feb 17, 2012 | 7.330 | 7.539 | 7.290 | 7.420 | 1,066,069 | +0.14(+1.92%) |
Feb 16, 2012 | 7.490 | 7.490 | 6.710 | 7.280 | 1,251,777 | -0.25(-3.32%) |
Feb 15, 2012 | 7.490 | 7.700 | 7.260 | 7.530 | 1,052,774 | +0.08(+1.07%) |
Feb 14, 2012 | 7.410 | 7.470 | 7.230 | 7.450 | 559,784 | +0.03(+0.40%) |
Feb 13, 2012 | 7.560 | 7.560 | 7.290 | 7.420 | 579,085 | -0.03(-0.40%) |
Feb 10, 2012 | 7.470 | 7.485 | 7.353 | 7.450 | 267,635 | -0.11(-1.46%) |
Feb 09, 2012 | 7.410 | 7.570 | 7.380 | 7.560 | 580,594 | +0.17(+2.30%) |
Feb 08, 2012 | 7.260 | 7.430 | 7.230 | 7.390 | 327,904 | +0.18(+2.50%) |
Feb 07, 2012 | 7.330 | 7.400 | 7.160 | 7.210 | 320,405 | -0.11(-1.50%) |
Feb 06, 2012 | 7.400 | 7.410 | 7.180 | 7.320 | 458,569 | -0.17(-2.27%) |
Feb 03, 2012 | 7.400 | 7.505 | 7.310 | 7.490 | 669,337 | +0.20(+2.74%) |
Feb 02, 2012 | 7.180 | 7.375 | 7.080 | 7.290 | 448,850 | +0.11(+1.53%) |
Feb 01, 2012 | 6.930 | 7.200 | 6.880 | 7.180 | 607,462 | +0.32(+4.66%) |
Jan 31, 2012 | 7.010 | 7.080 | 6.730 | 6.860 | 400,222 | -0.07(-1.01%) |
Jan 30, 2012 | 7.080 | 7.200 | 6.850 | 6.930 | 457,777 | -0.35(-4.81%) |
Jan 27, 2012 | 7.110 | 7.290 | 7.063 | 7.280 | 317,350 | +0.13(+1.82%) |
Jan 26, 2012 | 7.340 | 7.340 | 7.100 | 7.150 | 366,211 | -0.16(-2.19%) |
Jan 25, 2012 | 7.060 | 7.360 | 6.985 | 7.310 | 844,850 | +0.25(+3.54%) |
Jan 24, 2012 | 7.000 | 7.070 | 6.931 | 7.060 | 689,016 | +0.00(+0.00%) |
Jan 23, 2012 | 7.150 | 7.200 | 7.010 | 7.060 | 489,947 | -0.12(-1.67%) |
Jan 20, 2012 | 7.160 | 7.330 | 7.020 | 7.180 | 436,734 | -0.01(-0.14%) |
Jan 19, 2012 | 7.390 | 7.650 | 7.140 | 7.190 | 1,844,421 | -0.13(-1.78%) |
Jan 18, 2012 | 6.810 | 7.350 | 6.810 | 7.320 | 1,204,887 | +0.51(+7.49%) |
Jan 17, 2012 | 6.600 | 6.830 | 6.590 | 6.810 | 702,323 | +0.30(+4.61%) |
Jan 13, 2012 | 6.620 | 6.730 | 6.500 | 6.510 | 310,555 | -0.22(-3.27%) |
Jan 12, 2012 | 6.810 | 6.830 | 6.580 | 6.730 | 1,038,274 | -0.06(-0.88%) |
Jan 11, 2012 | 6.560 | 6.820 | 6.390 | 6.790 | 309,034 | +0.17(+2.57%) |
Jan 10, 2012 | 6.650 | 6.750 | 6.580 | 6.620 | 354,452 | +0.10(+1.53%) |
Jan 09, 2012 | 6.350 | 6.560 | 6.240 | 6.520 | 675,151 | +0.20(+3.16%) |
Jan 06, 2012 | 6.340 | 6.360 | 6.170 | 6.320 | 354,419 | -0.01(-0.16%) |
Jan 05, 2012 | 6.230 | 6.330 | 6.150 | 6.330 | 361,022 | +0.07(+1.12%) |
Jan 04, 2012 | 6.090 | 6.320 | 6.020 | 6.260 | 1,101,447 | +0.18(+2.96%) |
Dec 30, 2011 | 6.130 | 6.200 | 6.040 | 6.080 | 207,281 | -0.05(-0.82%) |
Dec 29, 2011 | 6.100 | 6.160 | 6.031 | 6.130 | 300,689 | +0.06(+0.99%) |
Dec 28, 2011 | 6.290 | 6.290 | 6.020 | 6.070 | 187,478 | -0.24(-3.80%) |
Dec 27, 2011 | 6.310 | 6.360 | 6.230 | 6.310 | 171,200 | -0.03(-0.47%) |
Dec 23, 2011 | 6.510 | 6.510 | 6.255 | 6.340 | 222,371 | +0.19(+3.09%) |
Dec 21, 2011 | 6.030 | 6.180 | 5.900 | 6.150 | 370,587 | +0.10(+1.65%) |
Dec 20, 2011 | 5.800 | 6.150 | 5.800 | 6.050 | 700,191 | +0.42(+7.46%) |
Dec 19, 2011 | 5.950 | 6.030 | 5.580 | 5.630 | 437,602 | -0.27(-4.58%) |
Dec 16, 2011 | 5.830 | 6.150 | 5.690 | 5.900 | 525,403 | +0.13(+2.25%) |
Dec 15, 2011 | 5.910 | 5.970 | 5.720 | 5.770 | 776,507 | -0.13(-2.20%) |
Dec 14, 2011 | 5.850 | 5.910 | 5.760 | 5.900 | 655,163 | -0.01(-0.17%) |
Dec 13, 2011 | 6.140 | 6.220 | 5.875 | 5.910 | 553,078 | -0.18(-2.96%) |
Dec 12, 2011 | 6.500 | 6.500 | 5.920 | 6.090 | 554,040 | -0.23(-3.64%) |
Dec 09, 2011 | 5.960 | 6.390 | 5.880 | 6.320 | 641,978 | +0.36(+6.04%) |
Dec 08, 2011 | 6.000 | 6.150 | 5.890 | 5.960 | 838,859 | -0.15(-2.45%) |
Dec 07, 2011 | 5.830 | 6.190 | 5.650 | 6.110 | 1,179,283 | +0.07(+1.16%) |
Dec 06, 2011 | 6.090 | 6.170 | 6.000 | 6.040 | 695,920 | -0.05(-0.82%) |
Dec 05, 2011 | 5.980 | 6.200 | 5.890 | 6.090 | 524,151 | +0.24(+4.10%) |
Dec 02, 2011 | 5.840 | 5.945 | 5.760 | 5.850 | 400,977 | +0.12(+2.09%) |