Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.289 | 7.335 | 7.276 | 7.276 | 111,481 | -0.03(-0.38%) |
Feb 28, 2012 | 7.280 | 7.322 | 7.280 | 7.303 | 75,083 | +0.00(+0.06%) |
Feb 27, 2012 | 7.243 | 7.308 | 7.234 | 7.299 | 136,115 | +0.02(+0.25%) |
Feb 24, 2012 | 7.266 | 7.308 | 7.266 | 7.280 | 109,475 | +0.00(+0.06%) |
Feb 23, 2012 | 7.257 | 7.285 | 7.221 | 7.276 | 65,357 | +0.03(+0.44%) |
Feb 22, 2012 | 7.262 | 7.262 | 7.225 | 7.243 | 87,883 | -0.00(-0.06%) |
Feb 21, 2012 | 7.248 | 7.294 | 7.236 | 7.248 | 128,101 | +0.01(+0.13%) |
Feb 17, 2012 | 7.230 | 7.253 | 7.230 | 7.239 | 151,530 | +0.01(+0.13%) |
Feb 16, 2012 | 7.124 | 7.230 | 7.124 | 7.230 | 352,269 | +0.09(+1.22%) |
Feb 15, 2012 | 7.179 | 7.230 | 7.130 | 7.142 | 190,472 | -0.03(-0.38%) |
Feb 14, 2012 | 7.165 | 7.175 | 7.138 | 7.170 | 101,551 | -0.01(-0.19%) |
Feb 13, 2012 | 7.152 | 7.197 | 7.152 | 7.184 | 127,953 | +0.05(+0.71%) |
Feb 10, 2012 | 7.119 | 7.147 | 7.108 | 7.133 | 82,948 | -0.05(-0.70%) |
Feb 09, 2012 | 7.165 | 7.207 | 7.147 | 7.184 | 104,682 | +0.03(+0.39%) |
Feb 08, 2012 | 7.124 | 7.170 | 7.124 | 7.156 | 87,591 | +0.04(+0.58%) |
Feb 07, 2012 | 7.101 | 7.133 | 7.097 | 7.115 | 105,088 | +0.01(+0.19%) |
Feb 06, 2012 | 7.050 | 7.106 | 7.041 | 7.101 | 105,519 | -0.00(-0.06%) |
Feb 03, 2012 | 7.073 | 7.129 | 7.073 | 7.106 | 139,652 | +0.07(+0.98%) |
Feb 02, 2012 | 6.986 | 7.037 | 6.986 | 7.037 | 44,472 | +0.04(+0.59%) |
Feb 01, 2012 | 6.959 | 7.023 | 6.959 | 6.995 | 91,346 | +0.07(+1.00%) |
Jan 31, 2012 | 6.940 | 6.963 | 6.890 | 6.926 | 180,763 | +0.00(+0.07%) |
Jan 30, 2012 | 6.885 | 6.922 | 6.834 | 6.922 | 247,289 | +0.00(+0.07%) |
Jan 27, 2012 | 6.867 | 6.917 | 6.867 | 6.917 | 104,736 | +0.05(+0.67%) |
Jan 26, 2012 | 6.945 | 6.963 | 6.871 | 6.871 | 148,719 | -0.04(-0.53%) |
Jan 25, 2012 | 6.853 | 6.921 | 6.847 | 6.908 | 230,608 | +0.04(+0.60%) |
Jan 24, 2012 | 6.821 | 6.867 | 6.798 | 6.867 | 137,627 | +0.02(+0.27%) |
Jan 23, 2012 | 6.802 | 6.857 | 6.802 | 6.848 | 119,135 | +0.04(+0.61%) |
Jan 20, 2012 | 6.779 | 6.807 | 6.779 | 6.807 | 115,704 | +0.00(+0.07%) |
Jan 19, 2012 | 6.788 | 6.825 | 6.779 | 6.802 | 170,222 | +0.02(+0.34%) |
Jan 18, 2012 | 6.720 | 6.784 | 6.720 | 6.779 | 226,713 | +0.05(+0.75%) |
Jan 17, 2012 | 6.770 | 6.779 | 6.716 | 6.729 | 187,473 | -0.00(-0.07%) |
Jan 13, 2012 | 6.747 | 6.747 | 6.676 | 6.733 | 78,771 | -0.04(-0.54%) |
Jan 12, 2012 | 6.765 | 6.770 | 6.726 | 6.770 | 47,078 | +0.03(+0.41%) |
Jan 11, 2012 | 6.724 | 6.756 | 6.715 | 6.742 | 125,930 | -0.01(-0.20%) |
Jan 10, 2012 | 6.742 | 6.770 | 6.738 | 6.756 | 297,688 | +0.07(+1.03%) |
Jan 09, 2012 | 6.674 | 6.692 | 6.660 | 6.687 | 291,170 | +0.02(+0.28%) |
Jan 06, 2012 | 6.664 | 6.683 | 6.641 | 6.669 | 147,605 | +0.00(+0.07%) |
Jan 05, 2012 | 6.591 | 6.664 | 6.586 | 6.664 | 194,066 | +0.03(+0.42%) |
Jan 04, 2012 | 6.618 | 6.692 | 6.618 | 6.637 | 282,900 | +0.10(+1.48%) |
Dec 30, 2011 | 6.554 | 6.595 | 6.540 | 6.540 | 142,433 | -0.01(-0.14%) |
Dec 29, 2011 | 6.554 | 6.586 | 6.545 | 6.549 | 263,642 | +0.01(+0.21%) |
Dec 28, 2011 | 6.577 | 6.586 | 6.526 | 6.536 | 222,890 | -0.06(-0.84%) |
Dec 27, 2011 | 6.549 | 6.600 | 6.549 | 6.591 | 202,149 | +0.03(+0.42%) |
Dec 23, 2011 | 6.540 | 6.568 | 6.540 | 6.563 | 82,968 | +0.11(+1.71%) |
Dec 21, 2011 | 6.462 | 6.471 | 6.407 | 6.453 | 190,330 | -0.01(-0.14%) |
Dec 20, 2011 | 6.389 | 6.485 | 6.389 | 6.462 | 133,935 | +0.11(+1.81%) |
Dec 19, 2011 | 6.384 | 6.407 | 6.338 | 6.347 | 267,123 | -0.01(-0.14%) |
Dec 16, 2011 | 6.333 | 6.402 | 6.333 | 6.356 | 271,035 | +0.03(+0.44%) |
Dec 15, 2011 | 6.402 | 6.412 | 6.329 | 6.329 | 101,285 | +0.00(+0.00%) |
Dec 14, 2011 | 6.379 | 6.398 | 6.324 | 6.329 | 60,618 | -0.07(-1.08%) |
Dec 13, 2011 | 6.462 | 6.494 | 6.391 | 6.398 | 295,582 | -0.06(-0.85%) |
Dec 12, 2011 | 6.462 | 6.462 | 6.389 | 6.453 | 233,580 | -0.06(-0.92%) |
Dec 09, 2011 | 6.439 | 6.526 | 6.439 | 6.513 | 141,608 | +0.09(+1.43%) |
Dec 08, 2011 | 6.531 | 6.531 | 6.412 | 6.421 | 335,416 | -0.12(-1.86%) |
Dec 07, 2011 | 6.497 | 6.565 | 6.479 | 6.543 | 74,901 | +0.02(+0.35%) |
Dec 06, 2011 | 6.524 | 6.556 | 6.465 | 6.520 | 186,755 | -0.01(-0.21%) |
Dec 05, 2011 | 6.561 | 6.588 | 6.511 | 6.533 | 186,801 | +0.04(+0.56%) |
Dec 02, 2011 | 6.515 | 6.538 | 6.479 | 6.497 | 310,049 | +0.05(+0.71%) |