Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.193 | 7.215 | 7.030 | 7.082 | 53,005 | -0.11(-1.54%) |
Feb 28, 2012 | 7.289 | 7.289 | 7.164 | 7.193 | 43,258 | -0.13(-1.72%) |
Feb 27, 2012 | 7.148 | 7.348 | 7.148 | 7.318 | 30,222 | +0.12(+1.64%) |
Feb 24, 2012 | 6.905 | 7.266 | 6.890 | 7.200 | 76,301 | +0.07(+0.93%) |
Feb 23, 2012 | 7.311 | 7.311 | 7.052 | 7.133 | 54,302 | -0.18(-2.42%) |
Feb 22, 2012 | 7.362 | 7.362 | 7.229 | 7.311 | 53,949 | -0.12(-1.59%) |
Feb 21, 2012 | 7.414 | 7.517 | 7.377 | 7.429 | 27,183 | +0.04(+0.60%) |
Feb 17, 2012 | 7.052 | 7.444 | 7.052 | 7.385 | 103,997 | +0.33(+4.71%) |
Feb 16, 2012 | 7.133 | 7.193 | 6.993 | 7.052 | 110,673 | -0.04(-0.62%) |
Feb 15, 2012 | 7.414 | 7.436 | 7.074 | 7.097 | 106,017 | -0.31(-4.19%) |
Feb 14, 2012 | 7.650 | 7.650 | 7.385 | 7.407 | 77,700 | -0.25(-3.28%) |
Feb 13, 2012 | 7.687 | 7.717 | 7.628 | 7.658 | 55,524 | +0.02(+0.29%) |
Feb 10, 2012 | 7.842 | 7.916 | 7.628 | 7.636 | 102,980 | -0.28(-3.54%) |
Feb 09, 2012 | 7.805 | 7.975 | 7.791 | 7.916 | 123,056 | +0.13(+1.71%) |
Feb 08, 2012 | 7.769 | 7.813 | 7.702 | 7.783 | 105,932 | +0.04(+0.48%) |
Feb 07, 2012 | 8.101 | 8.123 | 7.709 | 7.746 | 115,558 | -0.38(-4.72%) |
Feb 06, 2012 | 7.924 | 8.256 | 7.901 | 8.130 | 207,451 | +0.20(+2.51%) |
Feb 03, 2012 | 7.931 | 7.968 | 7.805 | 7.931 | 162,009 | +0.05(+0.66%) |
Feb 02, 2012 | 7.872 | 7.975 | 7.835 | 7.879 | 112,788 | -0.01(-0.09%) |
Feb 01, 2012 | 7.754 | 7.901 | 7.673 | 7.887 | 147,904 | +0.16(+2.10%) |
Jan 31, 2012 | 7.665 | 7.761 | 7.554 | 7.724 | 155,708 | +0.15(+1.95%) |
Jan 30, 2012 | 7.569 | 7.636 | 7.385 | 7.577 | 101,536 | -0.06(-0.77%) |
Jan 27, 2012 | 7.229 | 7.754 | 7.229 | 7.636 | 130,911 | +0.37(+5.08%) |
Jan 26, 2012 | 7.739 | 7.872 | 7.133 | 7.266 | 201,005 | -0.45(-5.84%) |
Jan 25, 2012 | 7.650 | 7.968 | 7.650 | 7.717 | 103,317 | +0.04(+0.48%) |
Jan 24, 2012 | 7.569 | 7.724 | 7.540 | 7.680 | 103,027 | +0.07(+0.97%) |
Jan 23, 2012 | 7.717 | 7.783 | 7.444 | 7.606 | 141,929 | -0.07(-0.96%) |
Jan 20, 2012 | 7.709 | 7.739 | 7.649 | 7.680 | 216,111 | +0.01(+0.10%) |
Jan 19, 2012 | 7.673 | 7.864 | 7.562 | 7.673 | 151,433 | +0.05(+0.68%) |
Jan 18, 2012 | 7.229 | 7.717 | 7.229 | 7.621 | 352,605 | +0.41(+5.63%) |
Jan 17, 2012 | 7.008 | 7.229 | 6.927 | 7.215 | 176,474 | +0.27(+3.94%) |
Jan 13, 2012 | 6.868 | 7.008 | 6.868 | 6.941 | 74,445 | +0.01(+0.11%) |
Jan 12, 2012 | 6.927 | 7.133 | 6.838 | 6.934 | 51,830 | +0.07(+0.97%) |
Jan 11, 2012 | 6.727 | 7.296 | 6.727 | 6.868 | 219,963 | +0.11(+1.64%) |
Jan 10, 2012 | 6.255 | 6.786 | 6.233 | 6.757 | 222,231 | +0.56(+9.06%) |
Jan 09, 2012 | 5.945 | 6.233 | 5.945 | 6.196 | 114,893 | +0.29(+4.88%) |
Jan 06, 2012 | 5.937 | 5.967 | 5.844 | 5.908 | 69,850 | -0.01(-0.12%) |
Jan 05, 2012 | 5.878 | 5.959 | 5.856 | 5.915 | 84,476 | +0.01(+0.12%) |
Jan 04, 2012 | 5.952 | 5.974 | 5.897 | 5.908 | 73,051 | +0.05(+0.88%) |
Dec 30, 2011 | 5.723 | 5.878 | 5.723 | 5.856 | 56,835 | +0.10(+1.80%) |
Dec 29, 2011 | 5.723 | 5.797 | 5.701 | 5.753 | 52,268 | +0.07(+1.17%) |
Dec 28, 2011 | 5.775 | 5.775 | 5.605 | 5.686 | 70,906 | -0.07(-1.16%) |
Dec 27, 2011 | 5.738 | 5.775 | 5.708 | 5.753 | 66,879 | -0.01(-0.26%) |
Dec 23, 2011 | 5.745 | 5.863 | 5.538 | 5.767 | 122,668 | -0.04(-0.64%) |
Dec 21, 2011 | 5.819 | 5.819 | 5.671 | 5.804 | 90,944 | -0.04(-0.63%) |
Dec 20, 2011 | 6.033 | 6.033 | 5.413 | 5.841 | 143,255 | +0.41(+7.62%) |
Dec 19, 2011 | 5.546 | 5.575 | 5.413 | 5.428 | 87,725 | -0.08(-1.47%) |
Dec 16, 2011 | 5.465 | 5.693 | 5.428 | 5.509 | 118,210 | +0.07(+1.36%) |
Dec 15, 2011 | 5.465 | 5.583 | 5.413 | 5.435 | 202,370 | +0.04(+0.68%) |
Dec 14, 2011 | 5.675 | 5.708 | 5.354 | 5.398 | 179,463 | -0.26(-4.57%) |
Dec 13, 2011 | 5.900 | 5.908 | 5.627 | 5.657 | 215,083 | -0.17(-2.92%) |
Dec 12, 2011 | 5.775 | 5.834 | 5.664 | 5.826 | 122,412 | -0.01(-0.13%) |
Dec 09, 2011 | 5.428 | 5.863 | 5.339 | 5.834 | 356,810 | +0.55(+10.49%) |
Dec 08, 2011 | 5.110 | 5.346 | 5.066 | 5.280 | 111,838 | +0.10(+1.85%) |
Dec 07, 2011 | 5.280 | 5.287 | 5.103 | 5.184 | 116,069 | -0.13(-2.36%) |
Dec 06, 2011 | 5.391 | 5.494 | 5.258 | 5.309 | 112,119 | -0.11(-2.04%) |
Dec 05, 2011 | 5.420 | 5.457 | 5.258 | 5.420 | 87,066 | +0.08(+1.52%) |
Dec 02, 2011 | 5.465 | 5.465 | 5.324 | 5.339 | 105,053 | -0.05(-0.96%) |