Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.085 | 8.085 | 7.882 | 8.004 | 264,385 | -0.09(-1.17%) |
Feb 28, 2012 | 8.113 | 8.234 | 7.966 | 8.099 | 234,214 | +0.01(+0.12%) |
Feb 27, 2012 | 8.071 | 8.298 | 7.758 | 8.090 | 560,989 | +0.37(+4.79%) |
Feb 24, 2012 | 7.743 | 7.810 | 7.691 | 7.720 | 135,453 | -0.02(-0.25%) |
Feb 23, 2012 | 7.791 | 7.810 | 7.734 | 7.739 | 96,506 | -0.06(-0.79%) |
Feb 22, 2012 | 7.824 | 7.895 | 7.772 | 7.800 | 192,517 | -0.08(-0.96%) |
Feb 21, 2012 | 7.848 | 7.876 | 7.777 | 7.876 | 135,375 | +0.02(+0.30%) |
Feb 17, 2012 | 7.895 | 7.895 | 7.772 | 7.852 | 161,086 | +0.01(+0.12%) |
Feb 16, 2012 | 7.767 | 7.876 | 7.767 | 7.843 | 136,074 | +0.06(+0.79%) |
Feb 15, 2012 | 7.971 | 7.971 | 7.743 | 7.781 | 176,589 | -0.19(-2.44%) |
Feb 14, 2012 | 8.018 | 8.042 | 7.886 | 7.976 | 142,437 | -0.05(-0.65%) |
Feb 13, 2012 | 7.682 | 8.056 | 7.606 | 8.028 | 314,664 | +0.41(+5.35%) |
Feb 10, 2012 | 7.596 | 7.625 | 7.430 | 7.620 | 203,818 | -0.03(-0.37%) |
Feb 09, 2012 | 7.720 | 7.724 | 7.620 | 7.648 | 92,381 | -0.07(-0.92%) |
Feb 08, 2012 | 7.739 | 7.781 | 7.658 | 7.720 | 118,530 | -0.04(-0.49%) |
Feb 07, 2012 | 7.767 | 7.819 | 7.686 | 7.758 | 118,473 | -0.03(-0.43%) |
Feb 06, 2012 | 7.862 | 7.862 | 7.724 | 7.791 | 129,427 | -0.05(-0.67%) |
Feb 03, 2012 | 7.715 | 7.876 | 7.700 | 7.843 | 217,157 | +0.19(+2.54%) |
Feb 02, 2012 | 7.544 | 7.677 | 7.482 | 7.648 | 226,955 | +0.13(+1.77%) |
Feb 01, 2012 | 7.492 | 7.539 | 7.459 | 7.516 | 170,810 | +0.12(+1.60%) |
Jan 31, 2012 | 7.259 | 7.397 | 7.202 | 7.397 | 166,323 | +0.17(+2.36%) |
Jan 30, 2012 | 7.131 | 7.250 | 7.104 | 7.226 | 97,619 | +0.00(+0.07%) |
Jan 27, 2012 | 7.383 | 7.421 | 7.164 | 7.221 | 169,316 | -0.19(-2.62%) |
Jan 26, 2012 | 7.653 | 7.682 | 7.359 | 7.416 | 162,810 | -0.18(-2.31%) |
Jan 25, 2012 | 7.520 | 7.591 | 7.473 | 7.591 | 77,668 | +0.01(+0.19%) |
Jan 24, 2012 | 7.558 | 7.591 | 7.473 | 7.577 | 67,958 | -0.04(-0.56%) |
Jan 23, 2012 | 7.629 | 7.663 | 7.549 | 7.620 | 78,032 | -0.01(-0.19%) |
Jan 20, 2012 | 7.501 | 7.679 | 7.459 | 7.634 | 118,284 | +0.09(+1.19%) |
Jan 19, 2012 | 7.454 | 7.587 | 7.430 | 7.544 | 142,760 | +0.15(+1.99%) |
Jan 18, 2012 | 7.349 | 7.430 | 7.297 | 7.397 | 95,020 | +0.05(+0.71%) |
Jan 17, 2012 | 7.335 | 7.354 | 7.276 | 7.345 | 90,495 | +0.11(+1.51%) |
Jan 13, 2012 | 7.255 | 7.297 | 7.122 | 7.236 | 164,519 | -0.06(-0.85%) |
Jan 12, 2012 | 7.274 | 7.335 | 7.202 | 7.297 | 116,482 | +0.04(+0.52%) |
Jan 11, 2012 | 7.155 | 7.274 | 7.131 | 7.259 | 56,983 | +0.06(+0.86%) |
Jan 10, 2012 | 7.136 | 7.236 | 7.108 | 7.198 | 112,279 | +0.13(+1.81%) |
Jan 09, 2012 | 6.989 | 7.093 | 6.861 | 7.070 | 120,210 | +0.13(+1.92%) |
Jan 06, 2012 | 7.013 | 7.041 | 6.875 | 6.937 | 56,056 | -0.11(-1.55%) |
Jan 05, 2012 | 6.913 | 7.079 | 6.804 | 7.046 | 103,573 | +0.07(+1.02%) |
Jan 04, 2012 | 6.823 | 7.060 | 6.785 | 6.975 | 155,507 | +0.43(+6.60%) |
Dec 30, 2011 | 6.472 | 6.609 | 6.462 | 6.543 | 179,677 | +0.06(+0.88%) |
Dec 29, 2011 | 6.472 | 6.548 | 6.439 | 6.486 | 150,899 | +0.01(+0.15%) |
Dec 28, 2011 | 6.567 | 6.586 | 6.377 | 6.476 | 296,638 | -0.12(-1.80%) |
Dec 27, 2011 | 6.609 | 6.624 | 6.476 | 6.595 | 140,258 | -0.03(-0.43%) |
Dec 23, 2011 | 6.605 | 6.666 | 6.551 | 6.624 | 168,483 | +0.05(+0.79%) |
Dec 21, 2011 | 6.533 | 6.600 | 6.382 | 6.571 | 120,729 | +0.01(+0.14%) |
Dec 20, 2011 | 6.424 | 6.619 | 6.415 | 6.562 | 127,117 | +0.27(+4.22%) |
Dec 19, 2011 | 6.533 | 6.586 | 6.272 | 6.296 | 154,166 | -0.20(-3.07%) |
Dec 16, 2011 | 6.462 | 6.676 | 6.424 | 6.495 | 108,091 | +0.04(+0.59%) |
Dec 15, 2011 | 6.491 | 6.604 | 6.415 | 6.457 | 186,520 | +0.03(+0.44%) |
Dec 14, 2011 | 6.505 | 6.562 | 6.372 | 6.429 | 283,697 | -0.16(-2.45%) |
Dec 13, 2011 | 6.875 | 6.937 | 6.557 | 6.590 | 200,974 | -0.20(-3.00%) |
Dec 12, 2011 | 6.643 | 6.809 | 6.600 | 6.794 | 170,810 | +0.02(+0.28%) |
Dec 09, 2011 | 6.681 | 6.799 | 6.681 | 6.775 | 97,269 | +0.09(+1.35%) |
Dec 08, 2011 | 6.870 | 6.927 | 6.643 | 6.685 | 242,961 | -0.29(-4.21%) |
Dec 07, 2011 | 7.013 | 7.013 | 6.818 | 6.979 | 128,356 | -0.05(-0.74%) |
Dec 06, 2011 | 7.122 | 7.122 | 6.965 | 7.032 | 151,342 | -0.08(-1.13%) |
Dec 05, 2011 | 7.188 | 7.250 | 7.074 | 7.112 | 167,444 | +0.10(+1.42%) |
Dec 02, 2011 | 7.112 | 7.150 | 6.975 | 7.013 | 196,669 | +0.02(+0.27%) |