Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.966 | 6.988 | 6.809 | 6.859 | 54,726 | -0.11(-1.54%) |
Feb 28, 2012 | 7.059 | 7.059 | 6.938 | 6.966 | 44,662 | -0.12(-1.72%) |
Feb 27, 2012 | 6.923 | 7.116 | 6.923 | 7.088 | 31,204 | +0.11(+1.64%) |
Feb 24, 2012 | 6.687 | 7.038 | 6.673 | 6.973 | 78,779 | +0.06(+0.93%) |
Feb 23, 2012 | 7.081 | 7.081 | 6.830 | 6.909 | 56,066 | -0.17(-2.42%) |
Feb 22, 2012 | 7.131 | 7.131 | 7.002 | 7.081 | 55,701 | -0.11(-1.59%) |
Feb 21, 2012 | 7.181 | 7.281 | 7.145 | 7.195 | 28,066 | +0.04(+0.60%) |
Feb 17, 2012 | 6.830 | 7.209 | 6.830 | 7.152 | 107,374 | +0.32(+4.71%) |
Feb 16, 2012 | 6.909 | 6.966 | 6.773 | 6.830 | 114,267 | -0.04(-0.62%) |
Feb 15, 2012 | 7.181 | 7.202 | 6.852 | 6.873 | 109,460 | -0.30(-4.19%) |
Feb 14, 2012 | 7.410 | 7.410 | 7.152 | 7.174 | 80,223 | -0.24(-3.28%) |
Feb 13, 2012 | 7.445 | 7.474 | 7.388 | 7.417 | 57,327 | +0.02(+0.29%) |
Feb 10, 2012 | 7.596 | 7.667 | 7.388 | 7.395 | 106,324 | -0.27(-3.54%) |
Feb 09, 2012 | 7.560 | 7.724 | 7.546 | 7.667 | 127,052 | +0.13(+1.71%) |
Feb 08, 2012 | 7.524 | 7.567 | 7.460 | 7.538 | 109,372 | +0.04(+0.48%) |
Feb 07, 2012 | 7.846 | 7.867 | 7.467 | 7.503 | 119,311 | -0.37(-4.72%) |
Feb 06, 2012 | 7.674 | 7.996 | 7.653 | 7.875 | 214,189 | +0.19(+2.51%) |
Feb 03, 2012 | 7.681 | 7.717 | 7.560 | 7.681 | 167,270 | +0.05(+0.66%) |
Feb 02, 2012 | 7.624 | 7.724 | 7.589 | 7.631 | 116,451 | -0.01(-0.09%) |
Feb 01, 2012 | 7.510 | 7.653 | 7.431 | 7.639 | 152,707 | +0.16(+2.10%) |
Jan 31, 2012 | 7.424 | 7.517 | 7.317 | 7.481 | 160,765 | +0.14(+1.95%) |
Jan 30, 2012 | 7.331 | 7.395 | 7.152 | 7.338 | 104,834 | -0.06(-0.77%) |
Jan 27, 2012 | 7.002 | 7.510 | 7.002 | 7.395 | 135,163 | +0.36(+5.08%) |
Jan 26, 2012 | 7.496 | 7.624 | 6.909 | 7.038 | 207,533 | -0.44(-5.84%) |
Jan 25, 2012 | 7.410 | 7.717 | 7.410 | 7.474 | 106,673 | +0.04(+0.48%) |
Jan 24, 2012 | 7.331 | 7.481 | 7.302 | 7.438 | 106,373 | +0.07(+0.97%) |
Jan 23, 2012 | 7.474 | 7.538 | 7.209 | 7.367 | 146,538 | -0.07(-0.96%) |
Jan 20, 2012 | 7.467 | 7.496 | 7.408 | 7.438 | 223,130 | +0.01(+0.10%) |
Jan 19, 2012 | 7.431 | 7.617 | 7.324 | 7.431 | 156,351 | +0.05(+0.68%) |
Jan 18, 2012 | 7.002 | 7.474 | 7.002 | 7.381 | 364,057 | +0.39(+5.63%) |
Jan 17, 2012 | 6.787 | 7.002 | 6.709 | 6.988 | 182,206 | +0.26(+3.94%) |
Jan 13, 2012 | 6.652 | 6.787 | 6.652 | 6.723 | 76,862 | +0.01(+0.11%) |
Jan 12, 2012 | 6.709 | 6.909 | 6.623 | 6.716 | 53,513 | +0.06(+0.97%) |
Jan 11, 2012 | 6.516 | 7.066 | 6.516 | 6.652 | 227,106 | +0.11(+1.64%) |
Jan 10, 2012 | 6.058 | 6.573 | 6.036 | 6.544 | 229,448 | +0.54(+9.06%) |
Jan 09, 2012 | 5.758 | 6.036 | 5.758 | 6.001 | 118,624 | +0.28(+4.88%) |
Jan 06, 2012 | 5.750 | 5.779 | 5.660 | 5.722 | 72,118 | -0.01(-0.12%) |
Jan 05, 2012 | 5.693 | 5.772 | 5.672 | 5.729 | 87,220 | +0.01(+0.13%) |
Jan 04, 2012 | 5.765 | 5.786 | 5.711 | 5.722 | 75,424 | +0.05(+0.88%) |
Dec 30, 2011 | 5.543 | 5.693 | 5.543 | 5.672 | 58,680 | +0.10(+1.80%) |
Dec 29, 2011 | 5.543 | 5.614 | 5.522 | 5.572 | 53,966 | +0.06(+1.17%) |
Dec 28, 2011 | 5.593 | 5.593 | 5.429 | 5.507 | 73,209 | -0.06(-1.16%) |
Dec 27, 2011 | 5.557 | 5.593 | 5.529 | 5.572 | 69,051 | -0.01(-0.26%) |
Dec 23, 2011 | 5.564 | 5.679 | 5.364 | 5.586 | 126,652 | -0.04(-0.64%) |
Dec 21, 2011 | 5.636 | 5.636 | 5.493 | 5.622 | 93,897 | -0.04(-0.63%) |
Dec 20, 2011 | 5.843 | 5.843 | 5.243 | 5.657 | 147,907 | +0.40(+7.62%) |
Dec 19, 2011 | 5.371 | 5.400 | 5.243 | 5.257 | 90,574 | -0.08(-1.47%) |
Dec 16, 2011 | 5.293 | 5.514 | 5.257 | 5.336 | 122,050 | +0.07(+1.36%) |
Dec 15, 2011 | 5.293 | 5.407 | 5.243 | 5.264 | 208,943 | +0.04(+0.68%) |
Dec 14, 2011 | 5.496 | 5.529 | 5.185 | 5.228 | 185,291 | -0.25(-4.57%) |
Dec 13, 2011 | 5.715 | 5.722 | 5.450 | 5.479 | 222,069 | -0.16(-2.92%) |
Dec 12, 2011 | 5.593 | 5.650 | 5.486 | 5.643 | 126,388 | -0.01(-0.13%) |
Dec 09, 2011 | 5.257 | 5.679 | 5.171 | 5.650 | 368,398 | +0.54(+10.49%) |
Dec 08, 2011 | 4.949 | 5.178 | 4.907 | 5.114 | 115,470 | +0.09(+1.85%) |
Dec 07, 2011 | 5.114 | 5.121 | 4.942 | 5.021 | 119,839 | -0.12(-2.36%) |
Dec 06, 2011 | 5.221 | 5.321 | 5.092 | 5.142 | 115,761 | -0.11(-2.04%) |
Dec 05, 2011 | 5.250 | 5.285 | 5.092 | 5.250 | 89,893 | +0.08(+1.52%) |
Dec 02, 2011 | 5.293 | 5.293 | 5.157 | 5.171 | 108,465 | -0.05(-0.96%) |