Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.360 | 7.800 | 7.170 | 7.170 | 6,210,395 | +0.42(+6.22%) |
Feb 28, 2012 | 6.840 | 6.920 | 6.720 | 6.750 | 1,089,174 | -0.09(-1.32%) |
Feb 27, 2012 | 7.010 | 7.010 | 6.750 | 6.840 | 759,391 | -0.14(-2.01%) |
Feb 24, 2012 | 6.880 | 7.025 | 6.850 | 6.980 | 946,603 | +0.11(+1.60%) |
Feb 23, 2012 | 6.650 | 6.935 | 6.550 | 6.870 | 833,081 | +0.22(+3.31%) |
Feb 22, 2012 | 6.740 | 6.760 | 6.580 | 6.650 | 640,248 | -0.09(-1.34%) |
Feb 21, 2012 | 7.050 | 7.100 | 6.730 | 6.740 | 999,055 | -0.30(-4.26%) |
Feb 17, 2012 | 7.080 | 7.080 | 6.920 | 7.040 | 499,721 | +0.01(+0.14%) |
Feb 16, 2012 | 6.820 | 7.100 | 6.790 | 7.030 | 623,844 | +0.20(+2.93%) |
Feb 15, 2012 | 6.970 | 7.030 | 6.790 | 6.830 | 659,423 | -0.09(-1.30%) |
Feb 14, 2012 | 7.060 | 7.075 | 6.880 | 6.920 | 651,440 | -0.16(-2.26%) |
Feb 13, 2012 | 6.930 | 7.110 | 6.900 | 7.080 | 1,016,346 | +0.24(+3.51%) |
Feb 10, 2012 | 6.900 | 6.930 | 6.760 | 6.840 | 719,420 | -0.14(-2.01%) |
Feb 09, 2012 | 7.190 | 7.350 | 6.970 | 6.980 | 853,803 | -0.23(-3.19%) |
Feb 08, 2012 | 7.280 | 7.350 | 7.080 | 7.210 | 1,363,485 | -0.06(-0.83%) |
Feb 07, 2012 | 7.390 | 7.410 | 7.190 | 7.270 | 1,018,133 | -0.09(-1.22%) |
Feb 06, 2012 | 7.150 | 7.400 | 7.070 | 7.360 | 1,236,931 | +0.19(+2.65%) |
Feb 03, 2012 | 7.010 | 7.265 | 6.990 | 7.170 | 2,064,475 | +0.25(+3.61%) |
Feb 02, 2012 | 6.780 | 6.990 | 6.650 | 6.920 | 1,759,924 | +0.14(+2.06%) |
Feb 01, 2012 | 6.310 | 6.890 | 6.261 | 6.780 | 2,370,487 | +0.53(+8.48%) |
Jan 31, 2012 | 6.440 | 6.480 | 6.210 | 6.250 | 940,118 | -0.13(-2.04%) |
Jan 30, 2012 | 6.080 | 6.410 | 6.011 | 6.380 | 1,280,031 | +0.24(+3.91%) |
Jan 27, 2012 | 6.050 | 6.175 | 6.000 | 6.140 | 973,254 | +0.07(+1.15%) |
Jan 26, 2012 | 6.230 | 6.240 | 6.020 | 6.070 | 864,686 | -0.11(-1.78%) |
Jan 25, 2012 | 6.060 | 6.215 | 5.940 | 6.180 | 1,143,280 | +0.12(+1.98%) |
Jan 24, 2012 | 5.970 | 6.070 | 5.800 | 6.060 | 951,864 | +0.06(+1.00%) |
Jan 23, 2012 | 6.030 | 6.160 | 5.900 | 6.000 | 1,006,917 | -0.04(-0.66%) |
Jan 20, 2012 | 6.150 | 6.150 | 5.830 | 6.040 | 2,647,502 | -0.26(-4.13%) |
Jan 19, 2012 | 6.430 | 6.540 | 6.290 | 6.300 | 891,179 | -0.09(-1.41%) |
Jan 18, 2012 | 6.350 | 6.430 | 6.270 | 6.390 | 1,527,102 | +0.06(+0.95%) |
Jan 17, 2012 | 6.430 | 6.520 | 6.280 | 6.330 | 1,865,764 | -0.39(-5.80%) |
Jan 13, 2012 | 6.170 | 6.770 | 6.150 | 6.720 | 4,384,959 | +0.43(+6.84%) |
Jan 12, 2012 | 6.310 | 6.320 | 6.190 | 6.290 | 1,493,744 | +0.05(+0.80%) |
Jan 11, 2012 | 6.140 | 6.310 | 6.010 | 6.240 | 1,283,036 | +0.08(+1.30%) |
Jan 10, 2012 | 5.800 | 6.230 | 5.790 | 6.160 | 2,064,413 | +0.40(+6.94%) |
Jan 09, 2012 | 5.740 | 5.950 | 5.640 | 5.760 | 861,989 | +0.03(+0.52%) |
Jan 06, 2012 | 5.730 | 5.790 | 5.650 | 5.730 | 945,220 | -0.03(-0.52%) |
Jan 05, 2012 | 5.620 | 5.830 | 5.561 | 5.760 | 730,397 | +0.08(+1.41%) |
Jan 04, 2012 | 5.710 | 5.800 | 5.645 | 5.680 | 508,583 | +0.08(+1.52%) |
Dec 30, 2011 | 5.560 | 5.670 | 5.500 | 5.595 | 754,882 | +0.04(+0.63%) |
Dec 29, 2011 | 5.470 | 5.600 | 5.400 | 5.560 | 507,360 | +0.10(+1.83%) |
Dec 28, 2011 | 5.380 | 5.500 | 5.300 | 5.460 | 739,293 | +0.08(+1.49%) |
Dec 27, 2011 | 5.440 | 5.480 | 5.330 | 5.380 | 770,375 | -0.07(-1.28%) |
Dec 23, 2011 | 5.400 | 5.530 | 5.380 | 5.450 | 662,633 | +0.08(+1.49%) |
Dec 21, 2011 | 5.380 | 5.420 | 5.210 | 5.370 | 1,275,187 | -0.02(-0.37%) |
Dec 20, 2011 | 5.260 | 5.390 | 5.200 | 5.390 | 1,494,328 | +0.20(+3.85%) |
Dec 19, 2011 | 5.270 | 5.390 | 5.160 | 5.190 | 1,200,138 | -0.03(-0.57%) |
Dec 16, 2011 | 5.330 | 5.400 | 5.160 | 5.220 | 2,846,095 | -0.08(-1.51%) |
Dec 15, 2011 | 5.200 | 5.350 | 5.030 | 5.300 | 1,149,296 | +0.17(+3.31%) |
Dec 14, 2011 | 5.230 | 5.290 | 5.100 | 5.130 | 830,730 | -0.17(-3.21%) |
Dec 13, 2011 | 5.450 | 5.490 | 5.250 | 5.300 | 1,486,095 | -0.05(-0.93%) |
Dec 12, 2011 | 5.210 | 5.370 | 5.100 | 5.350 | 1,011,514 | +0.06(+1.13%) |
Dec 09, 2011 | 5.170 | 5.330 | 5.030 | 5.290 | 1,024,693 | +0.15(+2.92%) |
Dec 08, 2011 | 5.350 | 5.500 | 5.060 | 5.140 | 2,951,792 | +0.04(+0.78%) |
Dec 07, 2011 | 4.970 | 5.130 | 4.920 | 5.100 | 1,453,232 | +0.12(+2.41%) |
Dec 06, 2011 | 5.170 | 5.170 | 4.950 | 4.980 | 1,179,293 | -0.21(-4.05%) |
Dec 05, 2011 | 5.000 | 5.190 | 4.900 | 5.190 | 1,082,668 | +0.27(+5.49%) |
Dec 02, 2011 | 4.990 | 5.010 | 4.820 | 4.920 | 756,273 | +0.00(+0.00%) |