Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.625 | 7.755 | 7.511 | 7.517 | 5,939,515 | -0.05(-0.71%) |
Feb 28, 2012 | 7.469 | 7.586 | 7.433 | 7.571 | 3,231,636 | +0.12(+1.61%) |
Feb 27, 2012 | 7.427 | 7.469 | 7.325 | 7.451 | 2,746,076 | -0.05(-0.64%) |
Feb 24, 2012 | 7.505 | 7.553 | 7.481 | 7.499 | 1,991,932 | -0.01(-0.08%) |
Feb 23, 2012 | 7.469 | 7.529 | 7.399 | 7.505 | 3,463,509 | +0.02(+0.24%) |
Feb 22, 2012 | 7.631 | 7.655 | 7.451 | 7.487 | 3,878,244 | -0.18(-2.35%) |
Feb 21, 2012 | 7.643 | 7.781 | 7.571 | 7.667 | 6,159,328 | +0.05(+0.63%) |
Feb 17, 2012 | 7.571 | 7.805 | 7.553 | 7.619 | 7,175,922 | +0.10(+1.36%) |
Feb 16, 2012 | 7.142 | 7.547 | 7.125 | 7.517 | 8,501,252 | +0.34(+4.72%) |
Feb 15, 2012 | 7.119 | 7.214 | 7.059 | 7.178 | 5,689,832 | +0.11(+1.51%) |
Feb 14, 2012 | 7.059 | 7.110 | 6.899 | 7.071 | 4,707,795 | -0.07(-0.92%) |
Feb 13, 2012 | 7.012 | 7.136 | 6.994 | 7.136 | 4,054,743 | +0.17(+2.39%) |
Feb 10, 2012 | 6.976 | 6.982 | 6.803 | 6.970 | 6,937,056 | -0.12(-1.68%) |
Feb 09, 2012 | 7.166 | 7.208 | 7.047 | 7.089 | 6,666,104 | -0.14(-1.97%) |
Feb 08, 2012 | 7.273 | 7.297 | 7.142 | 7.232 | 3,877,378 | -0.01(-0.08%) |
Feb 07, 2012 | 7.339 | 7.407 | 7.190 | 7.237 | 4,085,459 | -0.08(-1.06%) |
Feb 06, 2012 | 7.291 | 7.381 | 7.232 | 7.315 | 3,764,517 | -0.07(-0.97%) |
Feb 03, 2012 | 7.243 | 7.452 | 7.243 | 7.386 | 4,838,367 | +0.27(+3.85%) |
Feb 02, 2012 | 7.119 | 7.130 | 7.035 | 7.113 | 3,285,146 | +0.02(+0.25%) |
Feb 01, 2012 | 7.047 | 7.190 | 7.035 | 7.095 | 3,912,157 | +0.12(+1.79%) |
Jan 31, 2012 | 7.113 | 7.136 | 6.920 | 6.970 | 3,906,983 | -0.04(-0.51%) |
Jan 30, 2012 | 6.946 | 7.017 | 6.875 | 7.006 | 3,693,699 | -0.05(-0.67%) |
Jan 27, 2012 | 7.053 | 7.110 | 6.952 | 7.053 | 4,214,403 | -0.04(-0.59%) |
Jan 26, 2012 | 7.416 | 7.416 | 7.053 | 7.095 | 8,595,851 | -0.34(-4.56%) |
Jan 25, 2012 | 7.446 | 7.487 | 7.309 | 7.434 | 6,781,436 | -0.05(-0.64%) |
Jan 24, 2012 | 7.404 | 7.505 | 7.350 | 7.481 | 3,914,109 | -0.07(-0.87%) |
Jan 23, 2012 | 7.469 | 7.660 | 7.458 | 7.547 | 5,946,908 | +0.12(+1.68%) |
Jan 20, 2012 | 7.249 | 7.440 | 7.202 | 7.422 | 5,186,743 | +0.18(+2.55%) |
Jan 19, 2012 | 7.101 | 7.291 | 7.065 | 7.237 | 5,558,211 | +0.23(+3.22%) |
Jan 18, 2012 | 6.988 | 7.087 | 6.916 | 7.012 | 4,260,341 | +0.03(+0.43%) |
Jan 17, 2012 | 7.006 | 7.095 | 6.958 | 6.982 | 6,152,151 | +0.07(+0.95%) |
Jan 13, 2012 | 6.845 | 6.934 | 6.732 | 6.916 | 4,576,840 | -0.02(-0.26%) |
Jan 12, 2012 | 6.899 | 6.976 | 6.791 | 6.934 | 4,328,959 | +0.08(+1.22%) |
Jan 11, 2012 | 6.762 | 6.881 | 6.744 | 6.851 | 2,823,643 | +0.07(+1.05%) |
Jan 10, 2012 | 6.791 | 6.833 | 6.744 | 6.780 | 4,292,969 | +0.10(+1.42%) |
Jan 09, 2012 | 6.619 | 6.684 | 6.557 | 6.684 | 5,374,898 | +0.08(+1.17%) |
Jan 06, 2012 | 6.643 | 6.655 | 6.542 | 6.607 | 4,342,769 | -0.04(-0.63%) |
Jan 05, 2012 | 6.560 | 6.667 | 6.476 | 6.649 | 5,591,821 | +0.05(+0.72%) |
Jan 04, 2012 | 6.530 | 6.649 | 6.500 | 6.601 | 5,227,209 | +0.29(+4.52%) |
Dec 30, 2011 | 6.203 | 6.340 | 6.203 | 6.316 | 3,498,175 | +0.11(+1.82%) |
Dec 29, 2011 | 6.090 | 6.256 | 6.084 | 6.203 | 2,928,943 | +0.15(+2.56%) |
Dec 28, 2011 | 6.167 | 6.215 | 6.038 | 6.048 | 3,835,399 | -0.11(-1.74%) |
Dec 27, 2011 | 6.167 | 6.244 | 6.125 | 6.155 | 1,769,052 | -0.03(-0.48%) |
Dec 23, 2011 | 6.209 | 6.232 | 6.125 | 6.185 | 3,388,276 | +0.20(+3.38%) |
Dec 21, 2011 | 5.953 | 6.030 | 5.917 | 5.983 | 4,244,326 | +0.03(+0.50%) |
Dec 20, 2011 | 5.965 | 6.042 | 5.935 | 5.953 | 5,920,688 | +0.09(+1.52%) |
Dec 19, 2011 | 6.001 | 6.048 | 5.840 | 5.864 | 6,055,004 | -0.14(-2.28%) |
Dec 16, 2011 | 5.941 | 6.012 | 5.893 | 6.001 | 4,492,122 | +0.11(+1.82%) |
Dec 15, 2011 | 6.072 | 6.102 | 5.882 | 5.893 | 7,229,795 | -0.06(-1.00%) |
Dec 14, 2011 | 6.030 | 6.108 | 5.941 | 5.953 | 8,620,203 | -0.14(-2.25%) |
Dec 13, 2011 | 6.340 | 6.458 | 6.054 | 6.090 | 5,851,732 | -0.26(-4.12%) |
Dec 12, 2011 | 6.429 | 6.458 | 6.274 | 6.351 | 4,299,586 | -0.24(-3.61%) |
Dec 09, 2011 | 6.494 | 6.637 | 6.464 | 6.589 | 3,824,294 | +0.11(+1.65%) |
Dec 08, 2011 | 6.702 | 6.738 | 6.441 | 6.482 | 4,827,609 | -0.28(-4.13%) |
Dec 07, 2011 | 6.667 | 6.812 | 6.554 | 6.762 | 4,940,188 | +0.07(+0.98%) |
Dec 06, 2011 | 6.863 | 6.884 | 6.643 | 6.696 | 4,531,671 | -0.11(-1.57%) |
Dec 05, 2011 | 6.690 | 6.988 | 6.673 | 6.803 | 8,159,493 | +0.27(+4.09%) |
Dec 02, 2011 | 6.470 | 6.673 | 6.452 | 6.536 | 5,508,044 | +0.11(+1.76%) |