Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.260 | 7.310 | 7.100 | 7.180 | 28,100 | +0.07(+0.98%) |
Feb 28, 2012 | 7.040 | 7.290 | 6.980 | 7.110 | 38,199 | +0.09(+1.28%) |
Feb 27, 2012 | 7.170 | 7.250 | 6.940 | 7.020 | 43,103 | -0.20(-2.77%) |
Feb 24, 2012 | 7.430 | 7.430 | 7.160 | 7.220 | 25,489 | -0.18(-2.43%) |
Feb 23, 2012 | 7.570 | 7.600 | 7.360 | 7.400 | 18,410 | -0.15(-1.99%) |
Feb 22, 2012 | 7.990 | 8.000 | 7.540 | 7.550 | 108,687 | -0.46(-5.74%) |
Feb 21, 2012 | 7.960 | 8.020 | 7.860 | 8.010 | 119,623 | +0.10(+1.26%) |
Feb 17, 2012 | 7.890 | 7.930 | 7.840 | 7.910 | 8,926 | +0.05(+0.64%) |
Feb 16, 2012 | 7.840 | 7.880 | 7.690 | 7.860 | 27,156 | +0.06(+0.77%) |
Feb 15, 2012 | 7.840 | 7.865 | 7.800 | 7.800 | 43,764 | +0.04(+0.52%) |
Feb 14, 2012 | 7.700 | 7.800 | 7.580 | 7.760 | 96,394 | +0.08(+1.04%) |
Feb 13, 2012 | 7.670 | 7.810 | 7.600 | 7.680 | 55,724 | +0.08(+1.05%) |
Feb 10, 2012 | 7.570 | 7.680 | 7.520 | 7.600 | 57,500 | -0.04(-0.52%) |
Feb 09, 2012 | 7.740 | 7.740 | 7.420 | 7.640 | 103,781 | -0.06(-0.78%) |
Feb 08, 2012 | 7.710 | 7.740 | 7.670 | 7.700 | 40,112 | -0.02(-0.26%) |
Feb 07, 2012 | 7.580 | 7.750 | 7.580 | 7.720 | 51,270 | +0.24(+3.21%) |
Feb 06, 2012 | 7.690 | 7.740 | 7.411 | 7.480 | 20,470 | -0.22(-2.86%) |
Feb 03, 2012 | 7.330 | 7.740 | 7.300 | 7.700 | 54,195 | +0.38(+5.19%) |
Feb 02, 2012 | 6.990 | 7.340 | 6.900 | 7.320 | 215,539 | +0.42(+6.09%) |
Feb 01, 2012 | 6.330 | 6.910 | 6.330 | 6.900 | 131,373 | +0.59(+9.35%) |
Jan 31, 2012 | 6.310 | 6.450 | 6.310 | 6.310 | 12,117 | +0.10(+1.61%) |
Jan 30, 2012 | 6.360 | 6.360 | 6.115 | 6.210 | 42,558 | -0.18(-2.82%) |
Jan 27, 2012 | 6.680 | 6.710 | 6.260 | 6.390 | 38,269 | -0.35(-5.19%) |
Jan 26, 2012 | 6.710 | 6.870 | 6.580 | 6.740 | 77,299 | +0.05(+0.75%) |
Jan 25, 2012 | 6.430 | 6.690 | 6.400 | 6.690 | 67,857 | +0.27(+4.21%) |
Jan 24, 2012 | 6.250 | 6.430 | 6.170 | 6.420 | 19,504 | +0.16(+2.56%) |
Jan 23, 2012 | 6.520 | 6.520 | 6.200 | 6.260 | 77,645 | -0.25(-3.84%) |
Jan 20, 2012 | 6.560 | 6.609 | 6.490 | 6.510 | 17,805 | -0.16(-2.40%) |
Jan 19, 2012 | 6.560 | 6.780 | 6.530 | 6.670 | 62,200 | +0.17(+2.62%) |
Jan 18, 2012 | 6.390 | 6.610 | 6.390 | 6.500 | 56,309 | +0.06(+0.93%) |
Jan 17, 2012 | 6.510 | 6.700 | 6.190 | 6.440 | 67,871 | -0.17(-2.57%) |
Jan 13, 2012 | 6.510 | 6.640 | 6.471 | 6.610 | 26,895 | -0.08(-1.20%) |
Jan 12, 2012 | 6.250 | 6.690 | 5.710 | 6.690 | 186,310 | +0.24(+3.72%) |
Jan 11, 2012 | 6.110 | 6.500 | 5.990 | 6.450 | 78,000 | +0.49(+8.22%) |
Jan 10, 2012 | 6.110 | 6.190 | 5.960 | 5.960 | 34,976 | -0.05(-0.83%) |
Jan 09, 2012 | 6.030 | 6.040 | 5.970 | 6.010 | 7,426 | -0.02(-0.33%) |
Jan 06, 2012 | 6.050 | 6.050 | 5.996 | 6.030 | 2,787 | -0.05(-0.82%) |
Jan 05, 2012 | 6.130 | 6.130 | 5.950 | 6.080 | 13,961 | -0.05(-0.82%) |
Jan 04, 2012 | 5.990 | 6.130 | 5.950 | 6.130 | 15,167 | +0.26(+4.43%) |
Dec 30, 2011 | 6.100 | 6.140 | 5.870 | 5.870 | 23,233 | -0.12(-2.00%) |
Dec 29, 2011 | 6.060 | 6.080 | 5.970 | 5.990 | 21,800 | -0.07(-1.16%) |
Dec 28, 2011 | 6.090 | 6.090 | 5.900 | 6.060 | 33,973 | -0.09(-1.46%) |
Dec 27, 2011 | 5.870 | 6.290 | 5.510 | 6.150 | 15,566 | +0.28(+4.77%) |
Dec 23, 2011 | 5.780 | 5.920 | 5.770 | 5.870 | 14,500 | +0.03(+0.51%) |
Dec 21, 2011 | 5.680 | 5.850 | 5.530 | 5.840 | 32,557 | +0.21(+3.73%) |
Dec 20, 2011 | 5.370 | 5.690 | 5.370 | 5.630 | 78,007 | +0.25(+4.65%) |
Dec 19, 2011 | 5.310 | 5.470 | 5.300 | 5.380 | 97,709 | +0.04(+0.75%) |
Dec 16, 2011 | 5.300 | 5.410 | 5.290 | 5.340 | 63,180 | +0.07(+1.33%) |
Dec 15, 2011 | 5.280 | 5.390 | 5.250 | 5.270 | 66,653 | -0.01(-0.19%) |
Dec 14, 2011 | 5.300 | 5.330 | 5.260 | 5.280 | 60,097 | -0.03(-0.56%) |
Dec 13, 2011 | 5.260 | 5.400 | 5.250 | 5.310 | 104,253 | +0.05(+0.95%) |
Dec 12, 2011 | 5.300 | 5.370 | 5.260 | 5.260 | 17,800 | -0.19(-3.49%) |
Dec 09, 2011 | 5.400 | 5.530 | 5.380 | 5.450 | 3,704 | +0.09(+1.68%) |
Dec 08, 2011 | 5.460 | 5.470 | 5.350 | 5.360 | 11,214 | -0.16(-2.90%) |
Dec 07, 2011 | 5.500 | 5.690 | 5.470 | 5.520 | 24,510 | -0.03(-0.54%) |
Dec 06, 2011 | 5.690 | 5.830 | 5.500 | 5.550 | 24,449 | -0.13(-2.29%) |
Dec 05, 2011 | 5.790 | 5.860 | 5.655 | 5.680 | 4,400 | -0.01(-0.18%) |
Dec 02, 2011 | 5.700 | 5.780 | 5.630 | 5.690 | 27,700 | -0.04(-0.70%) |