Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.005 | 7.022 | 6.866 | 6.921 | 39,238 | -0.05(-0.72%) |
Mar 29, 2012 | 6.845 | 7.013 | 6.735 | 6.971 | 33,068 | +0.09(+1.35%) |
Mar 28, 2012 | 7.022 | 7.055 | 6.744 | 6.878 | 70,092 | -0.10(-1.45%) |
Mar 27, 2012 | 6.937 | 7.080 | 6.811 | 6.979 | 43,276 | +0.06(+0.85%) |
Mar 26, 2012 | 6.828 | 6.963 | 6.735 | 6.921 | 59,107 | +0.15(+2.24%) |
Mar 23, 2012 | 7.013 | 7.022 | 6.735 | 6.769 | 88,958 | -0.24(-3.37%) |
Mar 22, 2012 | 7.005 | 7.030 | 6.870 | 7.005 | 31,338 | +0.01(+0.12%) |
Mar 21, 2012 | 7.055 | 7.114 | 6.921 | 6.996 | 52,073 | -0.02(-0.24%) |
Mar 20, 2012 | 7.030 | 7.089 | 6.946 | 7.013 | 25,376 | -0.07(-0.95%) |
Mar 19, 2012 | 6.937 | 7.156 | 6.904 | 7.080 | 52,080 | +0.15(+2.19%) |
Mar 16, 2012 | 7.080 | 7.080 | 6.921 | 6.929 | 91,074 | -0.13(-1.79%) |
Mar 15, 2012 | 7.123 | 7.123 | 6.904 | 7.055 | 33,774 | -0.03(-0.36%) |
Mar 14, 2012 | 7.527 | 7.527 | 6.979 | 7.080 | 66,530 | -0.42(-5.61%) |
Mar 13, 2012 | 7.341 | 7.510 | 7.341 | 7.501 | 43,068 | +0.24(+3.36%) |
Mar 12, 2012 | 7.139 | 7.367 | 7.106 | 7.257 | 30,855 | +0.09(+1.29%) |
Mar 09, 2012 | 7.165 | 7.316 | 7.139 | 7.165 | 39,945 | +0.03(+0.35%) |
Mar 08, 2012 | 7.148 | 7.266 | 7.080 | 7.139 | 53,776 | +0.05(+0.71%) |
Mar 07, 2012 | 6.912 | 7.190 | 6.871 | 7.089 | 69,942 | +0.22(+3.19%) |
Mar 06, 2012 | 7.156 | 7.257 | 6.862 | 6.870 | 67,845 | -0.35(-4.78%) |
Mar 05, 2012 | 7.308 | 7.358 | 7.156 | 7.215 | 49,133 | -0.08(-1.15%) |
Mar 02, 2012 | 7.602 | 7.645 | 7.291 | 7.299 | 71,282 | -0.29(-3.77%) |
Mar 01, 2012 | 7.611 | 7.687 | 7.493 | 7.586 | 69,683 | +0.06(+0.78%) |
Feb 29, 2012 | 7.653 | 7.661 | 7.485 | 7.527 | 115,615 | -0.07(-0.89%) |
Feb 28, 2012 | 7.552 | 7.661 | 7.451 | 7.594 | 76,206 | +0.02(+0.22%) |
Feb 27, 2012 | 7.535 | 7.670 | 7.375 | 7.577 | 73,771 | +0.00(+0.00%) |
Feb 24, 2012 | 7.569 | 7.619 | 7.535 | 7.577 | 69,611 | +0.03(+0.33%) |
Feb 23, 2012 | 7.611 | 7.697 | 7.527 | 7.552 | 120,497 | -0.03(-0.33%) |
Feb 22, 2012 | 7.687 | 7.863 | 7.577 | 7.577 | 86,930 | -0.08(-1.10%) |
Feb 21, 2012 | 7.653 | 7.906 | 7.619 | 7.661 | 71,628 | +0.01(+0.11%) |
Feb 17, 2012 | 7.628 | 7.661 | 7.577 | 7.653 | 74,693 | +0.06(+0.78%) |
Feb 16, 2012 | 7.552 | 7.712 | 7.552 | 7.594 | 92,949 | +0.02(+0.22%) |
Feb 15, 2012 | 7.670 | 7.762 | 7.552 | 7.577 | 164,840 | -0.08(-1.10%) |
Feb 14, 2012 | 7.501 | 7.703 | 7.207 | 7.661 | 112,959 | +0.04(+0.55%) |
Feb 13, 2012 | 7.678 | 7.956 | 7.577 | 7.619 | 202,163 | -0.23(-2.90%) |
Feb 10, 2012 | 7.906 | 7.990 | 7.762 | 7.847 | 89,077 | -0.11(-1.38%) |
Feb 09, 2012 | 7.973 | 8.099 | 7.830 | 7.956 | 111,638 | -0.01(-0.11%) |
Feb 08, 2012 | 8.242 | 8.276 | 7.814 | 7.964 | 132,384 | -0.24(-2.87%) |
Feb 07, 2012 | 8.327 | 8.402 | 8.183 | 8.200 | 93,584 | -0.10(-1.22%) |
Feb 06, 2012 | 8.680 | 8.680 | 8.209 | 8.301 | 287,261 | -0.38(-4.36%) |
Feb 03, 2012 | 9.328 | 9.328 | 7.602 | 8.680 | 802,781 | -2.04(-19.01%) |
Feb 02, 2012 | 10.39 | 10.73 | 10.27 | 10.72 | 53,378 | +0.39(+3.75%) |
Feb 01, 2012 | 10.19 | 10.35 | 10.04 | 10.33 | 53,473 | +0.23(+2.25%) |
Jan 31, 2012 | 10.26 | 10.26 | 10.10 | 10.10 | 35,827 | -0.06(-0.58%) |
Jan 30, 2012 | 10.14 | 10.24 | 10.05 | 10.16 | 38,980 | -0.04(-0.41%) |
Jan 27, 2012 | 10.30 | 10.31 | 10.17 | 10.20 | 42,374 | -0.08(-0.82%) |
Jan 26, 2012 | 10.35 | 10.47 | 10.14 | 10.29 | 45,574 | +0.03(+0.33%) |
Jan 25, 2012 | 10.06 | 10.33 | 10.00 | 10.25 | 40,727 | +0.15(+1.50%) |
Jan 24, 2012 | 10.30 | 10.36 | 10.06 | 10.10 | 65,962 | -0.23(-2.20%) |
Jan 23, 2012 | 10.45 | 10.83 | 10.31 | 10.33 | 45,616 | -0.19(-1.76%) |
Jan 20, 2012 | 10.69 | 10.78 | 10.43 | 10.52 | 80,528 | -0.15(-1.42%) |
Jan 19, 2012 | 10.53 | 10.79 | 10.48 | 10.67 | 63,409 | +0.20(+1.93%) |
Jan 18, 2012 | 10.22 | 10.52 | 10.16 | 10.46 | 46,680 | +0.26(+2.56%) |
Jan 17, 2012 | 10.62 | 10.65 | 10.02 | 10.20 | 80,154 | -0.26(-2.49%) |
Jan 13, 2012 | 10.34 | 10.77 | 10.34 | 10.46 | 54,575 | +0.00(+0.00%) |
Jan 12, 2012 | 10.55 | 10.73 | 10.35 | 10.46 | 67,647 | -0.05(-0.48%) |
Jan 11, 2012 | 10.57 | 10.72 | 10.40 | 10.52 | 56,637 | -0.10(-0.95%) |
Jan 10, 2012 | 10.24 | 10.88 | 10.14 | 10.62 | 105,054 | +0.48(+4.73%) |
Jan 09, 2012 | 10.08 | 10.19 | 9.951 | 10.14 | 57,741 | +0.07(+0.67%) |
Jan 06, 2012 | 10.11 | 10.25 | 9.842 | 10.07 | 41,455 | -0.02(-0.17%) |
Jan 05, 2012 | 10.10 | 10.30 | 10.00 | 10.09 | 57,913 | +0.00(+0.00%) |