Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.366 | 7.409 | 7.316 | 7.359 | 4,129,564 | +0.11(+1.48%) |
Mar 29, 2012 | 7.302 | 7.320 | 7.152 | 7.252 | 5,009,776 | -0.08(-1.07%) |
Mar 28, 2012 | 7.445 | 7.466 | 7.316 | 7.330 | 4,394,587 | +0.01(+0.10%) |
Mar 27, 2012 | 7.409 | 7.430 | 7.316 | 7.323 | 4,562,166 | +0.01(+0.10%) |
Mar 26, 2012 | 7.238 | 7.316 | 7.173 | 7.316 | 4,727,366 | +0.19(+2.60%) |
Mar 23, 2012 | 7.016 | 7.180 | 6.973 | 7.131 | 7,085,333 | +0.06(+0.91%) |
Mar 22, 2012 | 7.059 | 7.131 | 7.045 | 7.066 | 5,576,442 | -0.02(-0.30%) |
Mar 21, 2012 | 7.173 | 7.180 | 7.073 | 7.088 | 3,961,178 | -0.10(-1.39%) |
Mar 20, 2012 | 7.202 | 7.230 | 7.152 | 7.188 | 5,635,423 | -0.05(-0.74%) |
Mar 19, 2012 | 7.173 | 7.295 | 7.152 | 7.241 | 4,845,512 | +0.10(+1.35%) |
Mar 16, 2012 | 7.188 | 7.223 | 7.120 | 7.145 | 11,458,377 | +0.03(+0.40%) |
Mar 15, 2012 | 7.038 | 7.145 | 7.009 | 7.116 | 5,479,533 | +0.04(+0.50%) |
Mar 14, 2012 | 7.202 | 7.209 | 7.059 | 7.081 | 2,858,332 | -0.14(-1.88%) |
Mar 13, 2012 | 7.142 | 7.273 | 7.131 | 7.216 | 8,019,160 | +0.15(+2.12%) |
Mar 12, 2012 | 7.016 | 7.081 | 6.981 | 7.066 | 6,420,361 | +0.09(+1.33%) |
Mar 09, 2012 | 6.973 | 7.045 | 6.909 | 6.973 | 6,913,094 | +0.08(+1.14%) |
Mar 08, 2012 | 6.824 | 6.959 | 6.809 | 6.895 | 4,739,155 | +0.12(+1.79%) |
Mar 07, 2012 | 6.674 | 6.824 | 6.634 | 6.774 | 12,494,468 | +0.20(+2.98%) |
Mar 06, 2012 | 6.681 | 6.724 | 6.531 | 6.577 | 9,549,805 | -0.35(-5.10%) |
Mar 05, 2012 | 7.009 | 7.023 | 6.931 | 6.931 | 3,990,927 | -0.09(-1.32%) |
Mar 02, 2012 | 7.031 | 7.066 | 6.973 | 7.023 | 5,736,361 | +0.00(+0.00%) |
Mar 01, 2012 | 7.066 | 7.109 | 7.002 | 7.023 | 8,779,952 | -0.10(-1.40%) |
Feb 29, 2012 | 7.302 | 7.330 | 7.102 | 7.123 | 7,414,701 | -0.10(-1.38%) |
Feb 28, 2012 | 7.209 | 7.245 | 7.134 | 7.223 | 6,703,751 | +0.06(+0.80%) |
Feb 27, 2012 | 7.138 | 7.223 | 7.095 | 7.166 | 5,858,130 | -0.16(-2.24%) |
Feb 24, 2012 | 7.316 | 7.416 | 7.295 | 7.330 | 6,764,452 | +0.14(+1.99%) |
Feb 23, 2012 | 7.131 | 7.209 | 7.066 | 7.188 | 7,043,161 | +0.28(+4.08%) |
Feb 22, 2012 | 6.938 | 6.952 | 6.852 | 6.906 | 4,262,477 | -0.20(-2.86%) |
Feb 21, 2012 | 7.123 | 7.195 | 7.081 | 7.109 | 5,019,854 | +0.01(+0.20%) |
Feb 17, 2012 | 7.038 | 7.116 | 7.002 | 7.095 | 5,889,047 | +0.14(+2.05%) |
Feb 16, 2012 | 6.738 | 6.963 | 6.731 | 6.952 | 6,731,064 | +0.19(+2.85%) |
Feb 15, 2012 | 6.774 | 6.838 | 6.745 | 6.759 | 7,944,401 | -0.08(-1.15%) |
Feb 14, 2012 | 6.874 | 6.888 | 6.774 | 6.838 | 3,324,347 | -0.07(-1.03%) |
Feb 13, 2012 | 6.902 | 6.959 | 6.831 | 6.909 | 6,525,299 | +0.07(+1.04%) |
Feb 10, 2012 | 6.766 | 6.866 | 6.745 | 6.838 | 20,311,896 | +0.06(+0.95%) |
Feb 09, 2012 | 6.738 | 6.788 | 6.674 | 6.774 | 7,739,705 | +0.01(+0.11%) |
Feb 08, 2012 | 6.759 | 6.866 | 6.695 | 6.766 | 27,980,924 | -0.09(-1.35%) |
Feb 07, 2012 | 6.795 | 6.881 | 6.752 | 6.859 | 9,940,081 | +0.17(+2.56%) |
Feb 06, 2012 | 6.659 | 6.724 | 6.659 | 6.688 | 3,710,034 | -0.10(-1.47%) |
Feb 03, 2012 | 6.731 | 6.809 | 6.717 | 6.788 | 9,257,311 | +0.26(+3.93%) |
Feb 02, 2012 | 6.588 | 6.602 | 6.524 | 6.531 | 6,847,543 | -0.19(-2.87%) |
Feb 01, 2012 | 6.695 | 6.820 | 6.674 | 6.724 | 10,349,221 | +0.11(+1.62%) |
Jan 31, 2012 | 6.595 | 6.638 | 6.545 | 6.617 | 6,137,978 | +0.10(+1.53%) |
Jan 30, 2012 | 6.410 | 6.545 | 6.381 | 6.517 | 6,668,570 | +0.11(+1.73%) |
Jan 27, 2012 | 6.417 | 6.452 | 6.374 | 6.406 | 10,638,546 | +0.02(+0.28%) |
Jan 26, 2012 | 6.338 | 6.445 | 6.338 | 6.388 | 12,283,309 | +0.21(+3.47%) |
Jan 25, 2012 | 6.203 | 6.245 | 6.124 | 6.174 | 21,244,438 | -1.13(-15.44%) |
Jan 24, 2012 | 7.109 | 7.309 | 7.073 | 7.302 | 8,716,807 | +0.06(+0.89%) |
Jan 23, 2012 | 7.188 | 7.302 | 7.173 | 7.238 | 6,100,312 | -0.06(-0.78%) |
Jan 20, 2012 | 7.223 | 7.295 | 7.223 | 7.295 | 7,130,300 | +0.03(+0.39%) |
Jan 19, 2012 | 7.131 | 7.323 | 7.116 | 7.266 | 8,438,945 | +0.24(+3.35%) |
Jan 18, 2012 | 6.895 | 7.052 | 6.884 | 7.031 | 6,628,883 | +0.22(+3.25%) |
Jan 17, 2012 | 6.752 | 6.874 | 6.738 | 6.809 | 4,805,148 | -0.01(-0.10%) |
Jan 13, 2012 | 6.874 | 6.874 | 6.781 | 6.816 | 3,956,721 | -0.19(-2.65%) |
Jan 12, 2012 | 7.045 | 7.045 | 6.941 | 7.002 | 3,783,119 | -0.02(-0.30%) |
Jan 11, 2012 | 6.952 | 7.045 | 6.924 | 7.023 | 3,254,838 | +0.04(+0.61%) |
Jan 10, 2012 | 7.038 | 7.038 | 6.966 | 6.981 | 3,332,758 | +0.04(+0.62%) |
Jan 09, 2012 | 6.881 | 6.981 | 6.852 | 6.938 | 8,530,382 | +0.08(+1.14%) |
Jan 06, 2012 | 6.938 | 6.959 | 6.831 | 6.859 | 6,305,734 | -0.09(-1.33%) |
Jan 05, 2012 | 6.959 | 7.009 | 6.931 | 6.952 | 5,452,768 | -0.16(-2.31%) |