Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.272 | 7.396 | 6.889 | 6.965 | 336,154 | -0.34(-4.71%) |
Feb 28, 2012 | 7.272 | 7.520 | 7.119 | 7.310 | 565,650 | +0.17(+2.41%) |
Feb 27, 2012 | 7.367 | 7.377 | 6.937 | 7.138 | 831,326 | -0.33(-4.48%) |
Feb 24, 2012 | 7.721 | 7.873 | 7.272 | 7.473 | 669,615 | -0.21(-2.74%) |
Feb 23, 2012 | 7.894 | 8.091 | 7.654 | 7.683 | 687,715 | -0.72(-8.54%) |
Feb 22, 2012 | 8.630 | 8.688 | 8.152 | 8.401 | 532,750 | -0.48(-5.39%) |
Feb 21, 2012 | 8.870 | 9.037 | 8.439 | 8.879 | 686,586 | +0.45(+5.33%) |
Feb 17, 2012 | 8.056 | 8.736 | 8.056 | 8.429 | 1,267,011 | +0.67(+8.63%) |
Feb 16, 2012 | 7.740 | 7.932 | 7.386 | 7.760 | 360,266 | -0.07(-0.86%) |
Feb 15, 2012 | 7.750 | 8.133 | 7.654 | 7.827 | 431,099 | +0.21(+2.76%) |
Feb 14, 2012 | 8.228 | 8.468 | 7.463 | 7.616 | 942,258 | -1.00(-11.56%) |
Feb 13, 2012 | 9.597 | 9.759 | 8.515 | 8.611 | 600,951 | -0.36(-4.05%) |
Feb 10, 2012 | 9.377 | 9.616 | 8.707 | 8.975 | 1,062,154 | -0.66(-6.85%) |
Feb 09, 2012 | 8.420 | 9.734 | 8.276 | 9.635 | 3,822,842 | +1.41(+17.09%) |
Feb 08, 2012 | 7.769 | 8.246 | 7.377 | 8.228 | 1,855,789 | +0.61(+8.04%) |
Feb 07, 2012 | 7.205 | 7.817 | 7.004 | 7.616 | 1,299,858 | +0.34(+4.74%) |
Feb 06, 2012 | 6.765 | 7.444 | 6.721 | 7.272 | 1,299,269 | +0.41(+6.00%) |
Feb 03, 2012 | 6.908 | 6.985 | 6.385 | 6.860 | 1,858,360 | +0.08(+1.13%) |
Feb 02, 2012 | 6.219 | 6.860 | 6.219 | 6.784 | 950,339 | +0.55(+8.91%) |
Feb 01, 2012 | 6.171 | 6.344 | 6.171 | 6.229 | 425,145 | +0.11(+1.88%) |
Jan 31, 2012 | 6.688 | 6.688 | 5.885 | 6.114 | 728,893 | -0.20(-3.18%) |
Jan 30, 2012 | 6.487 | 6.698 | 6.267 | 6.315 | 854,584 | -0.22(-3.37%) |
Jan 27, 2012 | 6.018 | 6.650 | 5.817 | 6.535 | 1,369,288 | +0.62(+10.52%) |
Jan 26, 2012 | 5.894 | 6.190 | 5.703 | 5.913 | 690,492 | +0.26(+4.55%) |
Jan 25, 2012 | 5.846 | 5.980 | 5.607 | 5.656 | 475,161 | -0.16(-2.78%) |
Jan 24, 2012 | 5.884 | 6.076 | 5.655 | 5.817 | 325,055 | -0.09(-1.46%) |
Jan 23, 2012 | 5.990 | 6.171 | 5.664 | 5.903 | 424,794 | -0.08(-1.28%) |
Jan 20, 2012 | 6.267 | 6.305 | 5.883 | 5.980 | 811,848 | -0.24(-3.85%) |
Jan 19, 2012 | 6.927 | 7.272 | 6.190 | 6.219 | 1,523,907 | -0.71(-10.22%) |
Jan 18, 2012 | 6.506 | 7.109 | 6.420 | 6.927 | 1,246,846 | +0.42(+6.47%) |
Jan 17, 2012 | 6.506 | 6.870 | 6.372 | 6.506 | 838,447 | +0.14(+2.26%) |
Jan 13, 2012 | 6.583 | 7.176 | 6.219 | 6.363 | 1,450,783 | -0.35(-5.27%) |
Jan 12, 2012 | 6.583 | 7.032 | 6.095 | 6.717 | 1,494,990 | +0.13(+2.03%) |
Jan 11, 2012 | 5.071 | 7.377 | 5.042 | 6.583 | 3,960,037 | +1.60(+32.05%) |
Jan 10, 2012 | 5.071 | 5.167 | 4.928 | 4.985 | 585,485 | +0.04(+0.77%) |
Jan 09, 2012 | 5.023 | 5.023 | 4.794 | 4.947 | 239,036 | +0.11(+2.17%) |
Jan 06, 2012 | 4.784 | 4.841 | 4.746 | 4.841 | 363,891 | +0.07(+1.40%) |
Jan 05, 2012 | 4.841 | 4.918 | 4.736 | 4.774 | 416,109 | -0.08(-1.58%) |
Jan 04, 2012 | 4.966 | 5.090 | 4.813 | 4.851 | 609,365 | +0.07(+1.40%) |
Dec 30, 2011 | 4.795 | 4.832 | 4.736 | 4.784 | 357,557 | +0.04(+0.81%) |
Dec 29, 2011 | 4.784 | 5.148 | 4.727 | 4.746 | 275,725 | -0.04(-0.80%) |
Dec 28, 2011 | 5.004 | 5.004 | 4.736 | 4.784 | 470,746 | -0.18(-3.66%) |
Dec 27, 2011 | 5.272 | 5.329 | 4.879 | 4.966 | 295,127 | -0.34(-6.49%) |
Dec 23, 2011 | 5.645 | 5.645 | 5.282 | 5.310 | 286,113 | +0.19(+3.74%) |
Dec 21, 2011 | 5.215 | 5.253 | 4.928 | 5.119 | 237,263 | +0.00(+0.00%) |
Dec 20, 2011 | 4.813 | 5.262 | 4.780 | 5.119 | 384,329 | +0.42(+8.96%) |
Dec 19, 2011 | 4.822 | 4.870 | 4.621 | 4.698 | 259,101 | -0.04(-0.81%) |
Dec 16, 2011 | 4.707 | 4.832 | 4.643 | 4.736 | 224,610 | +0.05(+1.02%) |
Dec 15, 2011 | 4.698 | 4.861 | 4.640 | 4.688 | 196,610 | -0.01(-0.20%) |
Dec 14, 2011 | 4.698 | 4.803 | 4.650 | 4.698 | 522,046 | -0.17(-3.54%) |
Dec 13, 2011 | 5.138 | 5.262 | 4.813 | 4.870 | 250,586 | -0.30(-5.74%) |
Dec 12, 2011 | 5.262 | 5.387 | 5.119 | 5.167 | 201,096 | -0.29(-5.26%) |
Dec 09, 2011 | 5.645 | 5.645 | 5.358 | 5.454 | 179,759 | -0.04(-0.70%) |
Dec 08, 2011 | 5.798 | 5.798 | 5.406 | 5.492 | 253,969 | -0.18(-3.20%) |
Dec 07, 2011 | 5.358 | 5.712 | 5.329 | 5.674 | 277,146 | +0.25(+4.59%) |
Dec 06, 2011 | 5.607 | 5.741 | 5.407 | 5.425 | 262,670 | -0.28(-4.87%) |
Dec 05, 2011 | 5.741 | 5.875 | 5.415 | 5.703 | 322,125 | +0.11(+1.88%) |
Dec 02, 2011 | 6.028 | 6.123 | 5.559 | 5.597 | 353,423 | -0.30(-5.03%) |