Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.050 | 8.260 | 7.957 | 7.960 | 1,199,525 | -0.07(-0.87%) |
Feb 28, 2012 | 8.240 | 8.240 | 8.030 | 8.030 | 957,653 | -0.24(-2.90%) |
Feb 27, 2012 | 8.090 | 8.320 | 7.980 | 8.270 | 900,632 | +0.09(+1.10%) |
Feb 24, 2012 | 8.190 | 8.290 | 8.070 | 8.180 | 581,847 | +0.01(+0.12%) |
Feb 23, 2012 | 8.050 | 8.200 | 7.950 | 8.170 | 640,651 | +0.11(+1.36%) |
Feb 22, 2012 | 8.360 | 8.380 | 8.030 | 8.060 | 611,614 | -0.33(-3.93%) |
Feb 21, 2012 | 8.370 | 8.600 | 8.330 | 8.390 | 1,086,850 | +0.02(+0.24%) |
Feb 17, 2012 | 8.490 | 8.560 | 8.270 | 8.370 | 930,037 | -0.15(-1.76%) |
Feb 16, 2012 | 8.190 | 8.560 | 8.170 | 8.520 | 1,631,447 | +0.03(+0.35%) |
Feb 15, 2012 | 7.950 | 8.530 | 7.870 | 8.490 | 2,629,864 | +0.62(+7.88%) |
Feb 14, 2012 | 7.900 | 7.940 | 7.760 | 7.870 | 697,851 | -0.09(-1.13%) |
Feb 13, 2012 | 7.900 | 7.980 | 7.860 | 7.960 | 613,557 | +0.11(+1.40%) |
Feb 10, 2012 | 7.890 | 7.940 | 7.800 | 7.850 | 550,077 | -0.11(-1.38%) |
Feb 09, 2012 | 8.060 | 8.100 | 7.910 | 7.960 | 506,041 | -0.10(-1.24%) |
Feb 08, 2012 | 8.090 | 8.100 | 7.920 | 8.060 | 864,462 | -0.03(-0.37%) |
Feb 07, 2012 | 7.910 | 8.180 | 7.900 | 8.090 | 1,132,479 | +0.09(+1.12%) |
Feb 06, 2012 | 8.240 | 8.250 | 7.830 | 8.000 | 2,042,475 | -0.38(-4.53%) |
Feb 03, 2012 | 8.240 | 8.900 | 8.130 | 8.380 | 5,148,992 | +1.07(+14.64%) |
Feb 02, 2012 | 6.960 | 7.340 | 6.870 | 7.310 | 1,141,940 | +0.36(+5.18%) |
Feb 01, 2012 | 7.190 | 7.280 | 6.950 | 6.950 | 1,707,733 | -0.19(-2.66%) |
Jan 31, 2012 | 7.320 | 7.400 | 7.120 | 7.140 | 817,747 | -0.13(-1.79%) |
Jan 30, 2012 | 7.260 | 7.390 | 7.230 | 7.270 | 681,617 | -0.14(-1.89%) |
Jan 27, 2012 | 7.340 | 7.500 | 7.315 | 7.410 | 842,163 | +0.02(+0.27%) |
Jan 26, 2012 | 7.460 | 7.490 | 7.320 | 7.390 | 647,927 | -0.01(-0.14%) |
Jan 25, 2012 | 7.420 | 7.440 | 7.330 | 7.400 | 1,389,585 | +0.01(+0.14%) |
Jan 24, 2012 | 7.360 | 7.410 | 7.220 | 7.390 | 1,044,586 | +0.00(+0.00%) |
Jan 23, 2012 | 7.540 | 7.579 | 7.350 | 7.390 | 742,344 | -0.16(-2.12%) |
Jan 20, 2012 | 7.550 | 7.630 | 7.510 | 7.550 | 963,107 | -0.03(-0.40%) |
Jan 19, 2012 | 7.680 | 7.740 | 7.470 | 7.580 | 1,067,733 | -0.04(-0.52%) |
Jan 18, 2012 | 7.350 | 7.620 | 7.320 | 7.620 | 701,522 | +0.29(+3.96%) |
Jan 17, 2012 | 7.250 | 7.400 | 7.250 | 7.330 | 652,488 | +0.15(+2.09%) |
Jan 13, 2012 | 7.130 | 7.260 | 7.050 | 7.180 | 693,322 | +0.02(+0.28%) |
Jan 12, 2012 | 7.110 | 7.200 | 7.030 | 7.160 | 791,983 | +0.09(+1.27%) |
Jan 11, 2012 | 7.020 | 7.230 | 7.000 | 7.070 | 1,123,716 | +0.05(+0.71%) |
Jan 10, 2012 | 7.000 | 7.230 | 6.980 | 7.020 | 1,365,139 | +0.12(+1.74%) |
Jan 09, 2012 | 6.570 | 6.980 | 6.510 | 6.900 | 1,167,611 | +0.35(+5.34%) |
Jan 06, 2012 | 6.390 | 6.600 | 6.350 | 6.550 | 541,123 | +0.14(+2.18%) |
Jan 05, 2012 | 6.390 | 6.450 | 6.260 | 6.410 | 479,927 | -0.03(-0.47%) |
Jan 04, 2012 | 6.460 | 6.530 | 6.260 | 6.440 | 649,818 | +0.16(+2.55%) |
Dec 30, 2011 | 6.150 | 6.320 | 6.070 | 6.280 | 1,124,132 | +0.14(+2.28%) |
Dec 29, 2011 | 6.180 | 6.250 | 6.120 | 6.140 | 885,549 | -0.01(-0.16%) |
Dec 28, 2011 | 6.330 | 6.338 | 6.140 | 6.150 | 585,003 | -0.21(-3.30%) |
Dec 27, 2011 | 6.290 | 6.450 | 6.270 | 6.360 | 369,755 | +0.02(+0.32%) |
Dec 23, 2011 | 6.390 | 6.400 | 6.280 | 6.340 | 359,190 | +0.14(+2.26%) |
Dec 21, 2011 | 6.400 | 6.400 | 6.150 | 6.200 | 1,057,945 | -0.20(-3.13%) |
Dec 20, 2011 | 6.390 | 6.457 | 6.310 | 6.400 | 911,444 | +0.18(+2.89%) |
Dec 19, 2011 | 6.500 | 6.500 | 6.190 | 6.220 | 607,749 | -0.22(-3.42%) |
Dec 16, 2011 | 6.430 | 6.573 | 6.270 | 6.440 | 1,425,978 | +0.06(+0.94%) |
Dec 15, 2011 | 6.380 | 6.410 | 6.230 | 6.380 | 632,238 | +0.10(+1.59%) |
Dec 14, 2011 | 6.500 | 6.570 | 6.240 | 6.280 | 775,427 | -0.26(-3.98%) |
Dec 13, 2011 | 6.720 | 6.900 | 6.450 | 6.540 | 611,652 | -0.09(-1.36%) |
Dec 12, 2011 | 6.730 | 6.890 | 6.500 | 6.630 | 563,161 | -0.22(-3.21%) |
Dec 09, 2011 | 6.620 | 6.910 | 6.620 | 6.850 | 594,139 | +0.24(+3.63%) |
Dec 08, 2011 | 6.800 | 6.879 | 6.590 | 6.610 | 582,465 | -0.23(-3.36%) |
Dec 07, 2011 | 6.920 | 6.950 | 6.770 | 6.840 | 618,058 | -0.17(-2.43%) |
Dec 06, 2011 | 7.150 | 7.150 | 6.900 | 7.010 | 618,777 | -0.14(-1.96%) |
Dec 05, 2011 | 7.080 | 7.190 | 6.950 | 7.150 | 1,213,331 | +0.18(+2.58%) |
Dec 02, 2011 | 6.890 | 7.070 | 6.760 | 6.970 | 599,027 | +0.23(+3.41%) |