Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.020 | 8.044 | 7.845 | 8.044 | 9,763 | +0.10(+1.30%) |
Feb 28, 2012 | 7.901 | 8.076 | 7.821 | 7.940 | 12,101 | -0.14(-1.77%) |
Feb 27, 2012 | 7.956 | 8.163 | 7.821 | 8.084 | 10,358 | +0.08(+0.99%) |
Feb 24, 2012 | 7.885 | 8.004 | 7.590 | 8.004 | 17,477 | +0.08(+1.01%) |
Feb 23, 2012 | 7.909 | 8.163 | 7.702 | 7.925 | 21,910 | +0.07(+0.91%) |
Feb 22, 2012 | 7.765 | 8.052 | 7.598 | 7.853 | 14,815 | +0.07(+0.92%) |
Feb 21, 2012 | 8.020 | 8.257 | 7.765 | 7.781 | 28,858 | -0.30(-3.74%) |
Feb 17, 2012 | 7.757 | 8.124 | 7.240 | 8.084 | 44,761 | +0.29(+3.78%) |
Feb 16, 2012 | 7.789 | 7.845 | 7.646 | 7.789 | 22,141 | -0.05(-0.61%) |
Feb 15, 2012 | 7.694 | 7.837 | 7.622 | 7.837 | 9,637 | +0.06(+0.72%) |
Feb 14, 2012 | 7.479 | 7.789 | 7.479 | 7.781 | 14,505 | +0.34(+4.60%) |
Feb 13, 2012 | 7.590 | 7.809 | 7.439 | 7.439 | 11,871 | -0.20(-2.61%) |
Feb 10, 2012 | 7.654 | 7.845 | 7.558 | 7.638 | 5,725 | -0.06(-0.83%) |
Feb 09, 2012 | 7.327 | 7.885 | 7.327 | 7.702 | 17,426 | +0.40(+5.45%) |
Feb 08, 2012 | 7.327 | 7.439 | 7.248 | 7.303 | 5,365 | -0.06(-0.86%) |
Feb 07, 2012 | 7.264 | 7.395 | 7.168 | 7.367 | 20,403 | +0.07(+0.98%) |
Feb 06, 2012 | 7.423 | 7.423 | 7.295 | 7.295 | 3,636 | -0.06(-0.76%) |
Feb 03, 2012 | 7.104 | 7.564 | 7.096 | 7.351 | 17,511 | +0.22(+3.13%) |
Feb 02, 2012 | 7.136 | 7.136 | 6.969 | 7.128 | 8,612 | +0.00(+0.00%) |
Feb 01, 2012 | 6.849 | 7.168 | 6.849 | 7.128 | 17,224 | +0.35(+5.17%) |
Jan 31, 2012 | 6.539 | 6.921 | 6.539 | 6.778 | 25,238 | +0.28(+4.29%) |
Jan 30, 2012 | 6.499 | 6.547 | 6.491 | 6.499 | 13,307 | -0.07(-1.09%) |
Jan 27, 2012 | 6.372 | 6.690 | 6.364 | 6.571 | 162,264 | +0.20(+3.13%) |
Jan 26, 2012 | 6.372 | 6.698 | 6.141 | 6.372 | 20,110 | +0.31(+5.12%) |
Jan 25, 2012 | 6.133 | 6.149 | 6.061 | 6.061 | 19,675 | -0.07(-1.17%) |
Jan 24, 2012 | 6.133 | 6.133 | 6.101 | 6.133 | 9,041 | +0.06(+0.92%) |
Jan 23, 2012 | 6.061 | 6.212 | 6.053 | 6.077 | 19,098 | -0.03(-0.52%) |
Jan 20, 2012 | 6.101 | 6.172 | 6.093 | 6.109 | 7,612 | +0.06(+0.92%) |
Jan 19, 2012 | 6.284 | 6.292 | 6.037 | 6.053 | 8,236 | +0.06(+0.93%) |
Jan 18, 2012 | 5.973 | 6.017 | 5.973 | 5.997 | 59,514 | +0.02(+0.40%) |
Jan 17, 2012 | 5.973 | 6.348 | 5.973 | 5.973 | 39,190 | +0.08(+1.35%) |
Jan 13, 2012 | 5.973 | 5.973 | 5.894 | 5.894 | 3,976 | -0.08(-1.33%) |
Jan 12, 2012 | 5.894 | 5.981 | 5.894 | 5.973 | 8,199 | +0.00(+0.00%) |
Jan 11, 2012 | 5.894 | 5.977 | 5.894 | 5.973 | 1,151 | +0.07(+1.21%) |
Jan 10, 2012 | 5.973 | 5.973 | 5.902 | 5.902 | 20,936 | -0.05(-0.87%) |
Jan 09, 2012 | 5.973 | 5.973 | 5.929 | 5.953 | 18,771 | -0.06(-0.99%) |
Jan 06, 2012 | 5.910 | 6.045 | 5.902 | 6.013 | 13,409 | +0.04(+0.67%) |
Jan 05, 2012 | 5.973 | 6.045 | 5.894 | 5.973 | 48,932 | +0.07(+1.21%) |
Jan 04, 2012 | 6.061 | 6.061 | 5.902 | 5.902 | 627 | -0.03(-0.54%) |
Dec 30, 2011 | 5.902 | 5.989 | 5.902 | 5.933 | 23,522 | +0.03(+0.54%) |
Dec 29, 2011 | 5.898 | 5.933 | 5.898 | 5.902 | 996 | +0.01(+0.14%) |
Dec 28, 2011 | 5.918 | 6.093 | 5.894 | 5.894 | 14,460 | -0.09(-1.46%) |
Dec 27, 2011 | 5.949 | 6.013 | 5.902 | 5.981 | 23,510 | +0.02(+0.27%) |
Dec 23, 2011 | 5.973 | 6.013 | 5.965 | 5.965 | 25,739 | -0.01(-0.13%) |
Dec 21, 2011 | 5.894 | 6.204 | 5.894 | 5.973 | 1,456 | +0.00(+0.00%) |
Dec 20, 2011 | 6.196 | 6.196 | 5.957 | 5.973 | 8,412 | -0.12(-1.96%) |
Dec 19, 2011 | 5.973 | 6.095 | 5.862 | 6.093 | 12,712 | +0.22(+3.80%) |
Dec 16, 2011 | 6.013 | 6.013 | 5.870 | 5.870 | 1,597 | -0.11(-1.86%) |
Dec 15, 2011 | 5.862 | 5.981 | 5.862 | 5.981 | 4,183 | +0.04(+0.67%) |
Dec 14, 2011 | 5.902 | 6.005 | 5.862 | 5.942 | 6,669 | +0.05(+0.81%) |
Dec 13, 2011 | 6.005 | 6.005 | 5.854 | 5.894 | 3,531 | -0.07(-1.20%) |
Dec 12, 2011 | 5.806 | 5.965 | 5.806 | 5.965 | 4,639 | -0.06(-0.93%) |
Dec 09, 2011 | 6.172 | 6.211 | 6.021 | 6.021 | 4,000 | -0.08(-1.31%) |
Dec 08, 2011 | 6.101 | 6.101 | 6.101 | 6.101 | 251 | -0.03(-0.52%) |
Dec 06, 2011 | 6.172 | 6.133 | 6.133 | 6.133 | 3,515 | +0.00(+0.00%) |
Dec 05, 2011 | 6.212 | 6.220 | 6.109 | 6.133 | 32,921 | -0.01(-0.13%) |
Dec 02, 2011 | 6.228 | 6.300 | 6.101 | 6.141 | 3,405 | -0.14(-2.16%) |