Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.210 | 7.210 | 7.002 | 7.154 | 5,530 | -0.06(-0.77%) |
Feb 28, 2012 | 7.265 | 7.314 | 7.182 | 7.210 | 3,212 | +0.03(+0.48%) |
Feb 27, 2012 | 7.050 | 7.265 | 7.050 | 7.175 | 34,730 | +0.11(+1.57%) |
Feb 24, 2012 | 7.147 | 7.147 | 7.036 | 7.064 | 10,881 | -0.08(-1.07%) |
Feb 23, 2012 | 6.925 | 7.140 | 6.925 | 7.140 | 8,970 | +0.20(+2.90%) |
Feb 22, 2012 | 6.925 | 6.939 | 6.925 | 6.939 | 4,323 | +0.00(+0.00%) |
Feb 21, 2012 | 6.918 | 6.939 | 6.911 | 6.939 | 88,837 | +0.03(+0.40%) |
Feb 17, 2012 | 6.821 | 6.939 | 6.759 | 6.911 | 14,200 | +0.11(+1.63%) |
Feb 15, 2012 | 6.738 | 6.800 | 6.800 | 6.800 | 2,593 | +0.08(+1.24%) |
Feb 14, 2012 | 6.800 | 6.811 | 6.717 | 6.717 | 34,734 | -0.09(-1.33%) |
Feb 13, 2012 | 6.689 | 6.821 | 6.682 | 6.807 | 31,610 | +0.10(+1.55%) |
Feb 10, 2012 | 6.627 | 6.703 | 6.627 | 6.703 | 5,542 | +0.00(+0.00%) |
Feb 09, 2012 | 6.565 | 6.703 | 6.565 | 6.703 | 3,964 | +0.10(+1.57%) |
Feb 08, 2012 | 6.655 | 6.683 | 6.510 | 6.600 | 14,194 | -0.07(-1.04%) |
Feb 07, 2012 | 6.600 | 6.669 | 6.600 | 6.669 | 18,529 | -0.01(-0.10%) |
Feb 06, 2012 | 6.503 | 6.676 | 6.503 | 6.676 | 4,776 | +0.08(+1.15%) |
Feb 03, 2012 | 6.648 | 6.648 | 6.600 | 6.600 | 6,569 | -0.02(-0.31%) |
Feb 02, 2012 | 6.620 | 6.620 | 6.496 | 6.620 | 65,872 | +0.07(+1.05%) |
Feb 01, 2012 | 6.565 | 6.627 | 6.496 | 6.551 | 24,495 | -0.01(-0.10%) |
Jan 31, 2012 | 6.503 | 6.558 | 6.503 | 6.558 | 19,637 | +0.08(+1.28%) |
Jan 27, 2012 | 6.475 | 6.475 | 6.475 | 6.475 | 0 | -0.07(-1.06%) |
Jan 25, 2012 | 6.448 | 6.544 | 6.544 | 6.544 | 1,591 | +0.12(+1.92%) |
Jan 24, 2012 | 6.421 | 6.421 | 6.421 | 6.421 | 311 | -0.05(-0.83%) |
Jan 23, 2012 | 6.461 | 6.475 | 6.461 | 6.475 | 1,012 | -0.09(-1.37%) |
Jan 18, 2012 | 6.461 | 6.565 | 6.565 | 6.565 | 1,302 | -0.08(-1.25%) |
Jan 17, 2012 | 6.537 | 6.696 | 6.537 | 6.648 | 1,533 | +0.11(+1.69%) |
Jan 13, 2012 | 6.662 | 6.683 | 6.365 | 6.537 | 4,785 | -0.18(-2.67%) |
Jan 12, 2012 | 6.710 | 6.731 | 6.676 | 6.717 | 2,380 | -0.01(-0.21%) |
Jan 11, 2012 | 6.600 | 6.744 | 6.600 | 6.731 | 3,907 | +0.17(+2.53%) |
Jan 10, 2012 | 6.558 | 6.721 | 6.558 | 6.565 | 26,612 | +0.05(+0.74%) |
Jan 09, 2012 | 6.572 | 6.572 | 6.489 | 6.517 | 4,377 | -0.03(-0.42%) |
Jan 06, 2012 | 6.544 | 6.565 | 6.544 | 6.544 | 1,477 | +0.01(+0.21%) |
Jan 05, 2012 | 6.406 | 6.531 | 6.406 | 6.531 | 52,093 | +0.10(+1.50%) |
Jan 04, 2012 | 6.399 | 6.448 | 6.399 | 6.434 | 26,935 | -0.01(-0.11%) |
Dec 30, 2011 | 6.392 | 6.441 | 6.392 | 6.441 | 10,182 | +0.04(+0.65%) |
Dec 29, 2011 | 6.392 | 6.428 | 6.392 | 6.399 | 15,518 | +0.01(+0.11%) |
Dec 28, 2011 | 6.392 | 6.420 | 6.392 | 6.392 | 978 | -0.01(-0.22%) |
Dec 27, 2011 | 6.392 | 6.461 | 6.392 | 6.406 | 6,657 | -0.03(-0.43%) |
Dec 23, 2011 | 6.406 | 6.448 | 6.394 | 6.434 | 3,002 | -0.03(-0.53%) |
Dec 21, 2011 | 6.448 | 6.468 | 6.448 | 6.468 | 5,304 | +0.01(+0.21%) |
Dec 20, 2011 | 6.461 | 6.475 | 6.427 | 6.454 | 1,736 | +0.01(+0.11%) |
Dec 19, 2011 | 6.406 | 6.468 | 6.392 | 6.448 | 138,271 | +0.05(+0.76%) |
Dec 16, 2011 | 6.406 | 6.461 | 6.399 | 6.399 | 9,737 | -0.01(-0.22%) |
Dec 15, 2011 | 6.454 | 6.461 | 6.358 | 6.413 | 37,697 | +0.01(+0.22%) |
Dec 14, 2011 | 6.358 | 6.461 | 6.358 | 6.399 | 13,328 | +0.03(+0.43%) |
Dec 13, 2011 | 6.365 | 6.461 | 6.358 | 6.372 | 3,785 | -0.02(-0.32%) |
Dec 12, 2011 | 6.441 | 6.454 | 6.392 | 6.392 | 8,233 | -0.05(-0.75%) |
Dec 09, 2011 | 6.309 | 6.454 | 6.309 | 6.441 | 1,229 | +0.06(+0.87%) |
Dec 08, 2011 | 6.392 | 6.413 | 6.330 | 6.385 | 1,276 | -0.01(-0.11%) |
Dec 07, 2011 | 6.461 | 6.461 | 6.351 | 6.392 | 434 | -0.06(-0.96%) |
Dec 06, 2011 | 6.330 | 6.454 | 6.330 | 6.454 | 1,036 | +0.12(+1.97%) |
Dec 05, 2011 | 6.420 | 6.461 | 6.323 | 6.330 | 31,042 | +0.00(+0.00%) |
Dec 02, 2011 | 6.289 | 6.330 | 6.289 | 6.330 | 3,488 | -0.01(-0.11%) |