Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.228 | 7.279 | 7.050 | 7.058 | 509,729 | -0.17(-2.35%) |
Feb 28, 2012 | 7.042 | 7.266 | 6.988 | 7.228 | 487,920 | +0.21(+2.97%) |
Feb 27, 2012 | 7.019 | 7.127 | 6.965 | 7.019 | 223,422 | -0.05(-0.66%) |
Feb 24, 2012 | 7.258 | 7.297 | 7.065 | 7.065 | 321,154 | -0.19(-2.66%) |
Feb 23, 2012 | 7.297 | 7.374 | 7.197 | 7.258 | 483,177 | -0.12(-1.67%) |
Feb 22, 2012 | 7.382 | 7.452 | 7.343 | 7.382 | 565,548 | +0.00(+0.00%) |
Feb 21, 2012 | 7.513 | 7.529 | 7.343 | 7.382 | 312,110 | -0.10(-1.34%) |
Feb 17, 2012 | 7.529 | 7.583 | 7.482 | 7.482 | 170,103 | -0.03(-0.41%) |
Feb 16, 2012 | 7.513 | 7.560 | 7.482 | 7.513 | 137,981 | +0.03(+0.41%) |
Feb 15, 2012 | 7.606 | 7.606 | 7.475 | 7.482 | 162,649 | -0.09(-1.22%) |
Feb 14, 2012 | 7.529 | 7.583 | 7.390 | 7.575 | 414,573 | +0.05(+0.62%) |
Feb 13, 2012 | 7.529 | 7.559 | 7.452 | 7.529 | 165,349 | +0.03(+0.41%) |
Feb 10, 2012 | 7.452 | 7.521 | 7.452 | 7.498 | 97,882 | -0.03(-0.41%) |
Feb 09, 2012 | 7.567 | 7.567 | 7.475 | 7.529 | 217,639 | -0.01(-0.10%) |
Feb 08, 2012 | 7.482 | 7.591 | 7.452 | 7.536 | 97,537 | +0.06(+0.83%) |
Feb 07, 2012 | 7.521 | 7.583 | 7.436 | 7.475 | 124,613 | -0.08(-1.02%) |
Feb 06, 2012 | 7.629 | 7.683 | 7.529 | 7.552 | 87,896 | -0.10(-1.31%) |
Feb 03, 2012 | 7.552 | 7.683 | 7.552 | 7.652 | 215,354 | +0.16(+2.16%) |
Feb 02, 2012 | 7.482 | 7.490 | 7.336 | 7.490 | 152,196 | +0.02(+0.21%) |
Feb 01, 2012 | 7.382 | 7.506 | 7.228 | 7.475 | 216,373 | +0.15(+2.00%) |
Jan 31, 2012 | 7.436 | 7.444 | 7.274 | 7.328 | 114,960 | +0.02(+0.32%) |
Jan 30, 2012 | 7.475 | 7.482 | 7.297 | 7.305 | 174,715 | -0.19(-2.57%) |
Jan 27, 2012 | 7.336 | 7.506 | 7.336 | 7.498 | 109,904 | +0.14(+1.89%) |
Jan 26, 2012 | 7.490 | 7.498 | 7.336 | 7.359 | 176,889 | -0.09(-1.24%) |
Jan 25, 2012 | 7.444 | 7.498 | 7.397 | 7.452 | 89,488 | +0.02(+0.21%) |
Jan 24, 2012 | 7.374 | 7.490 | 7.343 | 7.436 | 157,576 | +0.04(+0.52%) |
Jan 23, 2012 | 7.397 | 7.513 | 7.367 | 7.397 | 154,391 | -0.03(-0.42%) |
Jan 20, 2012 | 7.305 | 7.436 | 7.235 | 7.428 | 152,945 | +0.14(+1.91%) |
Jan 19, 2012 | 7.413 | 7.413 | 7.258 | 7.289 | 124,078 | -0.12(-1.56%) |
Jan 18, 2012 | 7.297 | 7.405 | 7.266 | 7.405 | 108,898 | +0.10(+1.37%) |
Jan 17, 2012 | 7.397 | 7.529 | 7.289 | 7.305 | 148,784 | -0.04(-0.53%) |
Jan 13, 2012 | 7.459 | 7.513 | 7.336 | 7.343 | 112,595 | -0.19(-2.46%) |
Jan 12, 2012 | 7.452 | 7.529 | 7.413 | 7.529 | 107,580 | +0.08(+1.04%) |
Jan 11, 2012 | 7.583 | 7.621 | 7.413 | 7.452 | 218,830 | -0.15(-1.93%) |
Jan 10, 2012 | 7.405 | 7.637 | 7.374 | 7.598 | 201,339 | +0.24(+3.25%) |
Jan 09, 2012 | 7.506 | 7.513 | 7.313 | 7.359 | 135,071 | -0.08(-1.14%) |
Jan 06, 2012 | 7.351 | 7.521 | 7.266 | 7.444 | 183,237 | +0.11(+1.47%) |
Jan 05, 2012 | 7.212 | 7.382 | 7.170 | 7.336 | 177,038 | +0.12(+1.71%) |
Jan 04, 2012 | 7.274 | 7.336 | 7.197 | 7.212 | 195,242 | +0.02(+0.21%) |
Dec 30, 2011 | 7.204 | 7.251 | 7.166 | 7.197 | 262,293 | -0.01(-0.11%) |
Dec 29, 2011 | 7.112 | 7.258 | 7.104 | 7.204 | 249,631 | +0.08(+1.19%) |
Dec 28, 2011 | 7.189 | 7.204 | 7.065 | 7.119 | 207,324 | -0.09(-1.28%) |
Dec 27, 2011 | 7.258 | 7.328 | 7.197 | 7.212 | 170,178 | -0.07(-0.95%) |
Dec 23, 2011 | 7.282 | 7.336 | 7.174 | 7.282 | 159,943 | -0.12(-1.57%) |
Dec 21, 2011 | 7.467 | 7.490 | 7.328 | 7.397 | 187,090 | -0.12(-1.64%) |
Dec 20, 2011 | 7.320 | 7.544 | 7.282 | 7.521 | 258,084 | +0.30(+4.17%) |
Dec 19, 2011 | 7.397 | 7.529 | 7.197 | 7.220 | 164,239 | -0.15(-2.09%) |
Dec 16, 2011 | 7.521 | 7.583 | 7.243 | 7.374 | 413,208 | -0.07(-0.93%) |
Dec 15, 2011 | 7.560 | 7.591 | 7.413 | 7.444 | 176,890 | -0.05(-0.62%) |
Dec 14, 2011 | 7.645 | 7.683 | 7.475 | 7.490 | 215,502 | -0.18(-2.32%) |
Dec 13, 2011 | 7.814 | 7.876 | 7.629 | 7.668 | 223,176 | -0.09(-1.19%) |
Dec 12, 2011 | 7.905 | 7.905 | 7.669 | 7.760 | 438,360 | -0.23(-2.87%) |
Dec 09, 2011 | 7.860 | 8.035 | 7.800 | 7.989 | 303,453 | +0.18(+2.25%) |
Dec 08, 2011 | 7.982 | 7.982 | 7.760 | 7.814 | 229,855 | -0.22(-2.75%) |
Dec 07, 2011 | 7.867 | 8.241 | 7.730 | 8.035 | 639,378 | +0.12(+1.54%) |
Dec 06, 2011 | 7.593 | 7.997 | 7.539 | 7.913 | 306,776 | +0.30(+3.91%) |
Dec 05, 2011 | 7.631 | 7.699 | 7.486 | 7.615 | 174,220 | +0.08(+1.01%) |
Dec 02, 2011 | 7.386 | 7.562 | 7.356 | 7.539 | 180,761 | +0.25(+3.46%) |