Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.824 | 6.915 | 6.692 | 6.915 | 2,229,300 | +0.20(+2.94%) |
Mar 29, 2012 | 6.519 | 6.767 | 6.511 | 6.717 | 911,775 | +0.10(+1.49%) |
Mar 28, 2012 | 6.635 | 6.652 | 6.552 | 6.618 | 1,729,888 | -0.07(-0.99%) |
Mar 27, 2012 | 6.767 | 6.824 | 6.676 | 6.684 | 380,601 | -0.10(-1.46%) |
Mar 26, 2012 | 6.808 | 6.808 | 6.701 | 6.783 | 650,833 | +0.04(+0.61%) |
Mar 23, 2012 | 6.717 | 6.758 | 6.651 | 6.742 | 596,356 | +0.02(+0.37%) |
Mar 22, 2012 | 6.701 | 6.750 | 6.635 | 6.717 | 1,668,275 | -0.07(-0.97%) |
Mar 21, 2012 | 6.791 | 6.808 | 6.734 | 6.783 | 915,026 | +0.02(+0.24%) |
Mar 20, 2012 | 6.767 | 6.981 | 6.758 | 6.767 | 2,099,827 | -0.21(-3.07%) |
Mar 19, 2012 | 6.890 | 7.088 | 6.874 | 6.981 | 935,274 | +0.09(+1.32%) |
Mar 16, 2012 | 6.956 | 7.014 | 6.832 | 6.890 | 2,104,850 | -0.12(-1.65%) |
Mar 15, 2012 | 7.072 | 7.072 | 6.948 | 7.006 | 2,493,442 | -0.10(-1.39%) |
Mar 14, 2012 | 7.104 | 7.228 | 7.063 | 7.104 | 1,925,821 | -0.19(-2.60%) |
Mar 13, 2012 | 7.162 | 7.327 | 7.014 | 7.294 | 2,102,823 | +0.14(+1.96%) |
Mar 12, 2012 | 7.195 | 7.278 | 7.080 | 7.154 | 851,634 | -0.16(-2.14%) |
Mar 09, 2012 | 7.212 | 7.352 | 7.154 | 7.311 | 1,698,637 | +0.12(+1.60%) |
Mar 08, 2012 | 7.006 | 7.224 | 6.898 | 7.195 | 5,804,295 | -0.04(-0.57%) |
Mar 07, 2012 | 7.212 | 7.253 | 7.022 | 7.236 | 1,985,140 | +0.00(+0.00%) |
Mar 06, 2012 | 7.467 | 7.467 | 7.170 | 7.236 | 1,770,824 | -0.31(-4.15%) |
Mar 05, 2012 | 7.723 | 7.764 | 7.525 | 7.550 | 2,031,176 | -0.16(-2.03%) |
Mar 02, 2012 | 7.426 | 7.714 | 7.426 | 7.706 | 2,501,278 | +0.21(+2.86%) |
Mar 01, 2012 | 7.574 | 7.640 | 7.418 | 7.492 | 2,916,587 | -0.10(-1.30%) |
Feb 29, 2012 | 7.953 | 8.011 | 7.558 | 7.591 | 3,654,391 | -0.19(-2.44%) |
Feb 28, 2012 | 7.896 | 7.937 | 7.698 | 7.780 | 3,170,194 | +0.17(+2.28%) |
Feb 27, 2012 | 7.467 | 7.648 | 7.335 | 7.607 | 2,339,260 | +0.09(+1.21%) |
Feb 24, 2012 | 7.706 | 7.747 | 7.426 | 7.517 | 2,857,051 | -0.30(-3.80%) |
Feb 23, 2012 | 7.945 | 8.019 | 7.789 | 7.813 | 1,021,476 | -0.14(-1.76%) |
Feb 22, 2012 | 7.871 | 8.044 | 7.739 | 7.953 | 1,376,643 | +0.07(+0.94%) |
Feb 21, 2012 | 7.995 | 8.069 | 7.813 | 7.879 | 536,262 | -0.11(-1.34%) |
Feb 17, 2012 | 7.962 | 8.044 | 7.957 | 7.986 | 1,294,602 | +0.06(+0.73%) |
Feb 16, 2012 | 7.591 | 7.953 | 7.500 | 7.929 | 1,483,523 | +0.31(+4.11%) |
Feb 15, 2012 | 7.772 | 7.776 | 7.607 | 7.615 | 1,589,252 | -0.03(-0.43%) |
Feb 14, 2012 | 7.714 | 7.723 | 7.533 | 7.648 | 1,383,117 | -0.12(-1.59%) |
Feb 13, 2012 | 7.599 | 7.780 | 7.550 | 7.772 | 2,665,833 | +0.31(+4.20%) |
Feb 10, 2012 | 7.418 | 7.640 | 7.397 | 7.459 | 2,289,052 | -0.21(-2.79%) |
Feb 09, 2012 | 7.665 | 7.764 | 7.517 | 7.673 | 3,302,112 | +0.01(+0.11%) |
Feb 08, 2012 | 7.550 | 7.690 | 7.517 | 7.665 | 2,750,734 | +0.13(+1.75%) |
Feb 07, 2012 | 7.311 | 7.574 | 7.261 | 7.533 | 3,219,248 | +0.18(+2.47%) |
Feb 06, 2012 | 7.269 | 7.451 | 7.253 | 7.352 | 2,597,683 | +0.06(+0.79%) |
Feb 03, 2012 | 7.014 | 7.327 | 6.964 | 7.294 | 2,412,210 | +0.37(+5.36%) |
Feb 02, 2012 | 6.841 | 7.137 | 6.713 | 6.923 | 2,867,573 | +0.17(+2.56%) |
Feb 01, 2012 | 6.767 | 6.824 | 6.676 | 6.750 | 3,858,683 | +0.16(+2.50%) |
Jan 31, 2012 | 6.923 | 6.940 | 6.470 | 6.585 | 5,010,523 | -0.32(-4.65%) |
Jan 30, 2012 | 6.890 | 6.981 | 6.800 | 6.907 | 1,248,664 | -0.16(-2.22%) |
Jan 27, 2012 | 7.006 | 7.096 | 6.915 | 7.063 | 2,211,681 | -0.01(-0.12%) |
Jan 26, 2012 | 7.376 | 7.393 | 6.989 | 7.072 | 2,196,773 | -0.12(-1.72%) |
Jan 25, 2012 | 7.146 | 7.343 | 7.055 | 7.195 | 1,585,838 | -0.03(-0.46%) |
Jan 24, 2012 | 7.096 | 7.418 | 7.006 | 7.228 | 2,406,373 | +0.09(+1.27%) |
Jan 23, 2012 | 7.220 | 7.319 | 7.129 | 7.137 | 2,947,508 | -0.16(-2.15%) |
Jan 20, 2012 | 7.113 | 7.302 | 7.100 | 7.294 | 2,706,987 | +0.19(+2.67%) |
Jan 19, 2012 | 7.014 | 7.121 | 7.006 | 7.104 | 2,185,415 | -0.01(-0.12%) |
Jan 18, 2012 | 7.039 | 7.129 | 6.989 | 7.113 | 2,005,578 | +0.08(+1.17%) |
Jan 17, 2012 | 7.039 | 7.162 | 6.923 | 7.030 | 3,930,995 | +0.27(+4.02%) |
Jan 13, 2012 | 6.800 | 6.882 | 6.635 | 6.758 | 1,295,553 | -0.15(-2.15%) |
Jan 12, 2012 | 6.767 | 6.931 | 6.725 | 6.907 | 1,525,557 | +0.19(+2.82%) |
Jan 11, 2012 | 6.668 | 6.816 | 6.593 | 6.717 | 1,666,874 | -0.07(-0.97%) |
Jan 10, 2012 | 6.684 | 6.800 | 6.684 | 6.783 | 1,673,222 | +0.41(+6.47%) |
Jan 09, 2012 | 6.486 | 6.536 | 6.346 | 6.371 | 1,317,439 | -0.05(-0.77%) |
Jan 06, 2012 | 6.445 | 6.478 | 6.305 | 6.420 | 1,420,391 | -0.02(-0.26%) |
Jan 05, 2012 | 6.593 | 6.593 | 6.363 | 6.437 | 1,698,674 | -0.22(-3.34%) |