Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.019 | 7.128 | 7.019 | 7.044 | 5,716 | +0.04(+0.60%) |
Mar 29, 2012 | 7.002 | 7.002 | 6.734 | 7.002 | 655 | +0.04(+0.60%) |
Mar 28, 2012 | 6.885 | 6.977 | 6.885 | 6.960 | 3,634 | -0.04(-0.60%) |
Mar 27, 2012 | 7.036 | 7.044 | 7.002 | 7.002 | 715 | +0.04(+0.60%) |
Mar 26, 2012 | 7.044 | 7.044 | 6.725 | 6.960 | 8,138 | -0.18(-2.47%) |
Mar 23, 2012 | 7.136 | 7.136 | 7.136 | 7.136 | 477 | +0.01(+0.12%) |
Mar 22, 2012 | 7.136 | 7.145 | 7.128 | 7.128 | 1,776 | +0.04(+0.59%) |
Mar 21, 2012 | 6.952 | 7.371 | 6.802 | 7.086 | 21,236 | +0.30(+4.45%) |
Mar 19, 2012 | 6.784 | 6.784 | 6.784 | 6.784 | 357 | +0.00(+0.00%) |
Mar 16, 2012 | 6.784 | 6.784 | 6.784 | 6.784 | 119 | -0.18(-2.65%) |
Mar 15, 2012 | 6.969 | 6.969 | 6.969 | 6.969 | 238 | +0.14(+2.09%) |
Mar 14, 2012 | 6.742 | 6.843 | 6.742 | 6.826 | 1,431 | +0.00(+0.00%) |
Mar 13, 2012 | 6.726 | 6.844 | 6.710 | 6.826 | 1,323 | -0.03(-0.48%) |
Mar 12, 2012 | 6.776 | 6.859 | 6.776 | 6.859 | 721 | +0.01(+0.12%) |
Mar 09, 2012 | 6.843 | 6.851 | 6.834 | 6.851 | 963 | +0.06(+0.86%) |
Mar 08, 2012 | 6.793 | 6.793 | 6.793 | 6.793 | 721 | -0.06(-0.81%) |
Mar 07, 2012 | 6.818 | 6.848 | 6.818 | 6.848 | 240 | +0.18(+2.71%) |
Mar 06, 2012 | 6.668 | 6.759 | 6.668 | 6.668 | 721 | -0.01(-0.12%) |
Mar 05, 2012 | 6.679 | 6.818 | 6.676 | 6.676 | 8,657 | -0.14(-2.07%) |
Mar 02, 2012 | 6.693 | 6.818 | 6.673 | 6.818 | 3,945 | +0.08(+1.24%) |
Mar 01, 2012 | 6.735 | 6.735 | 6.693 | 6.734 | 3,656 | +0.01(+0.15%) |
Feb 28, 2012 | 6.726 | 6.724 | 6.724 | 6.724 | 481 | +0.05(+0.72%) |
Feb 27, 2012 | 6.685 | 6.685 | 6.668 | 6.676 | 3,340 | +0.00(+0.03%) |
Feb 24, 2012 | 6.726 | 6.726 | 6.668 | 6.674 | 4,961 | -0.04(-0.53%) |
Feb 23, 2012 | 6.710 | 6.710 | 6.710 | 6.710 | 126 | +0.02(+0.25%) |
Feb 22, 2012 | 6.710 | 6.784 | 6.685 | 6.693 | 5,168 | +0.00(+0.00%) |
Feb 21, 2012 | 6.718 | 6.735 | 6.693 | 6.693 | 2,781 | -0.04(-0.62%) |
Feb 17, 2012 | 6.735 | 6.735 | 6.726 | 6.735 | 1,804 | -0.04(-0.61%) |
Feb 15, 2012 | 6.776 | 6.776 | 6.776 | 6.776 | 120 | +0.06(+0.87%) |
Feb 14, 2012 | 6.776 | 6.793 | 6.718 | 6.718 | 601 | -0.10(-1.46%) |
Feb 13, 2012 | 6.651 | 6.818 | 6.651 | 6.818 | 3,006 | +0.17(+2.50%) |
Feb 09, 2012 | 6.676 | 6.651 | 6.651 | 6.651 | 1,563 | +0.00(+0.00%) |
Feb 08, 2012 | 6.651 | 6.776 | 6.651 | 6.651 | 7,399 | -0.08(-1.23%) |
Feb 03, 2012 | 6.718 | 6.735 | 6.735 | 6.735 | 601 | +0.02(+0.37%) |
Feb 02, 2012 | 6.685 | 6.718 | 6.452 | 6.710 | 3,343 | +0.08(+1.19%) |
Feb 01, 2012 | 6.651 | 6.651 | 6.610 | 6.631 | 1,563 | -0.06(-0.93%) |
Jan 31, 2012 | 6.651 | 6.693 | 6.651 | 6.693 | 2,766 | +0.11(+1.64%) |
Jan 26, 2012 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | -0.11(-1.61%) |
Jan 25, 2012 | 6.651 | 6.693 | 6.651 | 6.693 | 481 | -0.03(-0.49%) |
Jan 20, 2012 | 6.626 | 6.726 | 6.726 | 6.726 | 1,443 | +0.08(+1.25%) |
Jan 19, 2012 | 6.410 | 6.643 | 6.410 | 6.643 | 2,280 | +0.07(+1.14%) |
Jan 18, 2012 | 6.568 | 6.568 | 6.568 | 6.568 | 1,954 | -0.07(-1.00%) |
Jan 17, 2012 | 6.635 | 6.635 | 6.635 | 6.635 | 481 | +0.02(+0.26%) |
Jan 12, 2012 | 6.394 | 6.617 | 6.617 | 6.617 | 4,089 | +0.07(+1.13%) |
Jan 11, 2012 | 6.568 | 6.635 | 6.419 | 6.543 | 1,283 | +0.06(+0.90%) |
Jan 10, 2012 | 6.419 | 6.485 | 6.419 | 6.485 | 681 | +0.08(+1.30%) |
Jan 09, 2012 | 6.460 | 6.460 | 6.402 | 6.402 | 280 | -0.07(-1.16%) |
Jan 06, 2012 | 6.385 | 6.643 | 6.352 | 6.477 | 2,074 | +0.02(+0.39%) |
Jan 05, 2012 | 6.535 | 6.552 | 6.452 | 6.452 | 967 | -0.10(-1.52%) |