Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.490 | 7.611 | 7.258 | 7.275 | 151,756 | -0.17(-2.31%) |
Feb 28, 2012 | 7.576 | 7.576 | 7.370 | 7.447 | 103,868 | -0.15(-2.04%) |
Feb 27, 2012 | 7.697 | 7.731 | 7.550 | 7.602 | 94,354 | -0.13(-1.67%) |
Feb 24, 2012 | 7.826 | 7.860 | 7.722 | 7.731 | 169,089 | -0.09(-1.21%) |
Feb 23, 2012 | 7.894 | 7.894 | 7.748 | 7.826 | 145,084 | -0.03(-0.44%) |
Feb 22, 2012 | 7.886 | 7.946 | 7.800 | 7.860 | 79,092 | -0.04(-0.54%) |
Feb 21, 2012 | 7.937 | 7.980 | 7.783 | 7.903 | 92,204 | -0.03(-0.43%) |
Feb 17, 2012 | 7.791 | 7.963 | 7.765 | 7.937 | 74,953 | +0.15(+1.99%) |
Feb 16, 2012 | 7.508 | 7.791 | 7.439 | 7.783 | 86,651 | +0.26(+3.43%) |
Feb 15, 2012 | 7.559 | 7.679 | 7.490 | 7.525 | 106,733 | +0.03(+0.46%) |
Feb 14, 2012 | 7.662 | 7.731 | 7.370 | 7.490 | 65,602 | -0.21(-2.79%) |
Feb 13, 2012 | 7.757 | 7.946 | 7.679 | 7.705 | 90,285 | +0.03(+0.45%) |
Feb 10, 2012 | 7.886 | 7.886 | 7.654 | 7.671 | 81,206 | -0.30(-3.78%) |
Feb 09, 2012 | 7.989 | 8.101 | 7.894 | 7.972 | 71,664 | -0.02(-0.22%) |
Feb 08, 2012 | 8.058 | 8.118 | 7.903 | 7.989 | 69,955 | -0.07(-0.85%) |
Feb 07, 2012 | 8.204 | 8.256 | 8.041 | 8.058 | 70,817 | -0.14(-1.68%) |
Feb 06, 2012 | 8.230 | 8.238 | 8.015 | 8.195 | 73,047 | -0.06(-0.73%) |
Feb 03, 2012 | 8.109 | 8.342 | 8.006 | 8.256 | 172,015 | +0.25(+3.11%) |
Feb 02, 2012 | 7.929 | 8.006 | 7.765 | 8.006 | 119,839 | +0.09(+1.09%) |
Feb 01, 2012 | 7.576 | 7.937 | 7.542 | 7.920 | 240,763 | +0.42(+5.62%) |
Jan 31, 2012 | 7.456 | 7.619 | 7.413 | 7.499 | 120,245 | +0.09(+1.28%) |
Jan 30, 2012 | 7.421 | 7.439 | 7.335 | 7.404 | 107,228 | -0.08(-1.03%) |
Jan 27, 2012 | 7.353 | 7.559 | 7.318 | 7.482 | 117,595 | +0.09(+1.16%) |
Jan 26, 2012 | 7.456 | 7.628 | 7.301 | 7.396 | 142,311 | -0.04(-0.58%) |
Jan 25, 2012 | 7.275 | 7.456 | 7.224 | 7.439 | 279,840 | +0.18(+2.49%) |
Jan 24, 2012 | 7.000 | 7.335 | 6.966 | 7.258 | 285,513 | +0.21(+2.93%) |
Jan 23, 2012 | 7.052 | 7.086 | 6.966 | 7.052 | 116,669 | +0.03(+0.49%) |
Jan 20, 2012 | 6.966 | 7.060 | 6.931 | 7.017 | 200,741 | +0.04(+0.62%) |
Jan 19, 2012 | 6.914 | 7.060 | 6.906 | 6.974 | 189,261 | +0.07(+1.00%) |
Jan 18, 2012 | 7.009 | 7.009 | 6.828 | 6.906 | 409,418 | -0.07(-0.99%) |
Jan 17, 2012 | 7.043 | 7.060 | 6.888 | 6.974 | 249,201 | -0.04(-0.61%) |
Jan 13, 2012 | 7.026 | 7.095 | 7.000 | 7.017 | 122,685 | -0.10(-1.45%) |
Jan 12, 2012 | 7.069 | 7.181 | 6.983 | 7.121 | 182,148 | +0.05(+0.73%) |
Jan 11, 2012 | 6.880 | 7.103 | 6.880 | 7.069 | 138,689 | +0.16(+2.37%) |
Jan 10, 2012 | 6.777 | 6.983 | 6.777 | 6.906 | 133,089 | +0.21(+3.08%) |
Jan 09, 2012 | 6.553 | 6.699 | 6.536 | 6.699 | 184,912 | +0.15(+2.23%) |
Jan 06, 2012 | 6.656 | 6.699 | 6.536 | 6.553 | 180,302 | -0.12(-1.80%) |
Jan 05, 2012 | 6.553 | 6.691 | 6.496 | 6.673 | 92,230 | +0.09(+1.31%) |
Jan 04, 2012 | 6.716 | 6.854 | 6.536 | 6.587 | 108,160 | -0.21(-3.04%) |
Dec 30, 2011 | 6.845 | 6.940 | 6.708 | 6.794 | 154,048 | -0.05(-0.75%) |
Dec 29, 2011 | 6.742 | 6.854 | 6.587 | 6.845 | 81,419 | +0.09(+1.27%) |
Dec 28, 2011 | 7.052 | 7.086 | 6.751 | 6.759 | 103,035 | -0.32(-4.50%) |
Dec 27, 2011 | 7.009 | 7.112 | 6.906 | 7.078 | 88,910 | +0.03(+0.37%) |
Dec 23, 2011 | 7.215 | 7.267 | 7.000 | 7.052 | 160,244 | +0.04(+0.61%) |
Dec 21, 2011 | 6.759 | 7.043 | 6.699 | 7.009 | 177,487 | +0.23(+3.43%) |
Dec 20, 2011 | 6.708 | 6.914 | 6.570 | 6.777 | 172,396 | +0.20(+3.01%) |
Dec 19, 2011 | 6.820 | 7.052 | 6.579 | 6.579 | 212,408 | -0.21(-3.04%) |
Dec 16, 2011 | 6.510 | 6.837 | 6.493 | 6.785 | 736,482 | +0.33(+5.06%) |
Dec 15, 2011 | 6.398 | 6.566 | 6.381 | 6.458 | 288,900 | +0.13(+2.04%) |
Dec 14, 2011 | 6.071 | 6.364 | 6.028 | 6.329 | 257,624 | +0.22(+3.66%) |
Dec 13, 2011 | 6.467 | 6.544 | 6.037 | 6.106 | 155,964 | -0.29(-4.57%) |
Dec 12, 2011 | 6.160 | 6.415 | 6.075 | 6.398 | 144,385 | +0.18(+2.88%) |
Dec 09, 2011 | 6.108 | 6.304 | 6.100 | 6.219 | 250,919 | +0.13(+2.10%) |
Dec 08, 2011 | 6.108 | 6.236 | 6.091 | 6.091 | 114,195 | -0.08(-1.24%) |
Dec 07, 2011 | 6.074 | 6.245 | 6.015 | 6.168 | 274,376 | +0.07(+1.12%) |
Dec 06, 2011 | 6.108 | 6.151 | 5.964 | 6.100 | 141,260 | +0.01(+0.14%) |
Dec 05, 2011 | 6.449 | 6.517 | 6.040 | 6.091 | 265,729 | -0.25(-3.90%) |
Dec 02, 2011 | 6.466 | 6.475 | 6.232 | 6.339 | 153,847 | -0.03(-0.40%) |