Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.370 | 6.552 | 6.370 | 6.456 | 2,300 | +0.24(+3.85%) |
Mar 29, 2012 | 6.609 | 6.705 | 6.140 | 6.217 | 22,129 | -0.34(-5.25%) |
Mar 28, 2012 | 6.752 | 6.752 | 6.561 | 6.561 | 5,059 | -0.31(-4.46%) |
Mar 27, 2012 | 6.877 | 6.877 | 6.695 | 6.867 | 7,011 | -0.05(-0.68%) |
Mar 26, 2012 | 6.666 | 6.914 | 6.408 | 6.914 | 7,815 | +0.28(+4.17%) |
Mar 23, 2012 | 6.312 | 6.676 | 6.236 | 6.638 | 11,919 | +0.17(+2.66%) |
Mar 22, 2012 | 6.934 | 6.953 | 6.370 | 6.465 | 11,789 | -0.47(-6.76%) |
Mar 21, 2012 | 7.078 | 7.125 | 6.762 | 6.934 | 9,844 | -0.20(-2.82%) |
Mar 20, 2012 | 6.982 | 7.211 | 6.905 | 7.135 | 7,888 | -0.11(-1.57%) |
Mar 19, 2012 | 7.221 | 7.250 | 6.982 | 7.249 | 4,810 | -0.00(-0.01%) |
Mar 16, 2012 | 7.345 | 7.345 | 7.173 | 7.250 | 522 | -0.07(-0.92%) |
Mar 15, 2012 | 7.259 | 7.364 | 7.087 | 7.317 | 2,917 | +0.06(+0.79%) |
Mar 14, 2012 | 7.422 | 7.422 | 7.221 | 7.259 | 8,338 | -0.30(-3.93%) |
Mar 13, 2012 | 7.393 | 7.556 | 7.393 | 7.556 | 2,575 | +0.11(+1.41%) |
Mar 12, 2012 | 7.326 | 7.451 | 7.326 | 7.451 | 1,902 | -0.08(-1.07%) |
Mar 09, 2012 | 7.393 | 7.531 | 7.393 | 7.531 | 920 | -0.03(-0.46%) |
Mar 08, 2012 | 7.629 | 7.641 | 7.565 | 7.565 | 1,045 | +0.04(+0.51%) |
Mar 07, 2012 | 7.613 | 7.642 | 7.336 | 7.527 | 2,613 | -0.03(-0.38%) |
Mar 06, 2012 | 7.537 | 7.556 | 7.327 | 7.556 | 5,637 | +0.12(+1.67%) |
Mar 05, 2012 | 7.278 | 7.565 | 7.278 | 7.431 | 5,405 | +0.15(+2.10%) |
Mar 02, 2012 | 7.498 | 7.498 | 7.232 | 7.278 | 3,609 | -0.28(-3.67%) |
Mar 01, 2012 | 7.317 | 7.632 | 7.319 | 7.556 | 3,032 | +0.24(+3.27%) |
Feb 29, 2012 | 7.317 | 7.431 | 7.269 | 7.317 | 5,697 | +0.00(+0.00%) |
Feb 28, 2012 | 7.431 | 7.431 | 7.183 | 7.317 | 6,147 | -0.07(-0.91%) |
Feb 27, 2012 | 7.651 | 7.689 | 7.384 | 7.384 | 2,927 | -0.11(-1.53%) |
Feb 24, 2012 | 7.565 | 7.881 | 7.498 | 7.498 | 7,967 | -0.09(-1.12%) |
Feb 23, 2012 | 6.963 | 7.881 | 6.944 | 7.584 | 13,305 | +0.39(+5.44%) |
Feb 22, 2012 | 7.154 | 7.594 | 6.217 | 7.192 | 29,622 | -0.42(-5.53%) |
Feb 21, 2012 | 8.034 | 8.225 | 7.613 | 7.613 | 18,224 | -0.82(-9.75%) |
Feb 17, 2012 | 7.556 | 8.608 | 7.556 | 8.436 | 6,783 | -0.23(-2.65%) |
Feb 16, 2012 | 8.493 | 8.904 | 8.417 | 8.665 | 6,639 | +0.15(+1.80%) |
Feb 15, 2012 | 8.828 | 8.933 | 8.216 | 8.512 | 51,757 | -0.37(-4.13%) |
Feb 14, 2012 | 9.153 | 9.153 | 8.723 | 8.879 | 1,412 | +0.03(+0.36%) |
Feb 13, 2012 | 8.895 | 9.163 | 8.732 | 8.847 | 8,395 | -0.03(-0.31%) |
Feb 10, 2012 | 8.895 | 8.904 | 8.761 | 8.875 | 8,178 | -0.10(-1.08%) |
Feb 09, 2012 | 9.105 | 9.105 | 8.895 | 8.971 | 3,659 | -0.16(-1.78%) |
Feb 08, 2012 | 9.057 | 9.214 | 8.981 | 9.134 | 9,926 | +0.22(+2.47%) |
Feb 07, 2012 | 8.904 | 9.268 | 8.904 | 8.914 | 7,118 | -0.11(-1.17%) |
Feb 06, 2012 | 8.990 | 9.086 | 8.761 | 9.019 | 11,082 | -0.09(-1.04%) |
Feb 03, 2012 | 8.981 | 9.134 | 8.727 | 9.114 | 27,615 | +0.12(+1.37%) |
Feb 02, 2012 | 8.837 | 9.115 | 8.656 | 8.990 | 17,852 | +0.24(+2.73%) |
Feb 01, 2012 | 8.474 | 9.115 | 8.474 | 8.751 | 87,187 | +0.33(+3.86%) |
Jan 31, 2012 | 8.024 | 8.608 | 8.015 | 8.426 | 59,665 | +0.46(+5.76%) |
Jan 30, 2012 | 7.938 | 7.986 | 7.900 | 7.967 | 5,042 | +0.08(+0.97%) |
Jan 27, 2012 | 7.814 | 7.891 | 7.814 | 7.891 | 2,613 | +0.11(+1.48%) |
Jan 26, 2012 | 7.575 | 7.938 | 7.173 | 7.776 | 14,170 | +0.17(+2.28%) |
Jan 25, 2012 | 7.632 | 7.651 | 7.508 | 7.603 | 5,594 | -0.02(-0.26%) |
Jan 24, 2012 | 7.298 | 7.747 | 7.298 | 7.623 | 15,493 | +0.15(+2.05%) |
Jan 23, 2012 | 7.661 | 7.674 | 7.460 | 7.470 | 3,376 | -0.18(-2.37%) |
Jan 20, 2012 | 7.527 | 7.832 | 7.527 | 7.651 | 12,464 | +0.06(+0.76%) |
Jan 19, 2012 | 7.632 | 7.887 | 7.546 | 7.594 | 6,956 | +0.11(+1.40%) |
Jan 18, 2012 | 7.795 | 7.910 | 7.489 | 7.489 | 7,010 | -0.33(-4.28%) |
Jan 17, 2012 | 8.082 | 8.082 | 7.824 | 7.824 | 10,100 | -0.30(-3.66%) |
Jan 13, 2012 | 8.225 | 8.225 | 7.843 | 8.121 | 5,520 | -0.10(-1.27%) |
Jan 12, 2012 | 8.177 | 8.225 | 8.091 | 8.225 | 5,733 | +0.11(+1.42%) |
Jan 11, 2012 | 8.225 | 8.225 | 8.111 | 8.111 | 9,029 | -0.06(-0.70%) |
Jan 10, 2012 | 8.225 | 8.235 | 8.054 | 8.168 | 11,013 | -0.07(-0.80%) |
Jan 09, 2012 | 8.225 | 8.235 | 7.796 | 8.234 | 16,214 | +0.44(+5.63%) |
Jan 06, 2012 | 6.791 | 7.986 | 6.791 | 7.795 | 51,569 | +1.26(+19.29%) |
Jan 05, 2012 | 6.427 | 6.685 | 6.236 | 6.534 | 6,796 | +0.08(+1.21%) |