Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.577 | 7.577 | 7.410 | 7.509 | 803,211 | +0.02(+0.20%) |
Mar 29, 2012 | 7.486 | 7.539 | 7.337 | 7.494 | 315,824 | -0.08(-1.00%) |
Mar 28, 2012 | 7.569 | 7.600 | 7.410 | 7.569 | 420,300 | +0.01(+0.10%) |
Mar 27, 2012 | 7.615 | 7.653 | 7.554 | 7.562 | 572,395 | -0.07(-0.89%) |
Mar 26, 2012 | 7.653 | 7.683 | 7.547 | 7.630 | 755,809 | +0.06(+0.80%) |
Mar 23, 2012 | 7.569 | 7.630 | 7.509 | 7.569 | 617,559 | -0.01(-0.10%) |
Mar 22, 2012 | 7.713 | 7.766 | 7.531 | 7.577 | 618,915 | -0.22(-2.82%) |
Mar 21, 2012 | 7.880 | 7.880 | 7.736 | 7.797 | 345,101 | -0.05(-0.58%) |
Mar 20, 2012 | 7.850 | 7.956 | 7.728 | 7.842 | 401,006 | -0.10(-1.24%) |
Mar 19, 2012 | 7.819 | 8.092 | 7.622 | 7.941 | 695,592 | +0.11(+1.45%) |
Mar 16, 2012 | 7.941 | 7.978 | 7.797 | 7.827 | 1,660,156 | -0.08(-0.96%) |
Mar 15, 2012 | 7.857 | 8.003 | 7.766 | 7.903 | 818,925 | +0.06(+0.77%) |
Mar 14, 2012 | 7.956 | 7.956 | 7.645 | 7.842 | 926,790 | -0.11(-1.43%) |
Mar 13, 2012 | 7.463 | 8.145 | 7.425 | 7.956 | 1,743,181 | +0.53(+7.14%) |
Mar 12, 2012 | 7.319 | 7.448 | 7.274 | 7.425 | 573,781 | +0.13(+1.77%) |
Mar 09, 2012 | 7.236 | 7.387 | 7.213 | 7.297 | 372,486 | +0.10(+1.37%) |
Mar 08, 2012 | 7.122 | 7.213 | 7.047 | 7.198 | 292,317 | +0.15(+2.15%) |
Mar 07, 2012 | 6.978 | 7.092 | 6.850 | 7.047 | 274,460 | +0.11(+1.64%) |
Mar 06, 2012 | 7.077 | 7.092 | 6.850 | 6.933 | 480,055 | -0.27(-3.68%) |
Mar 05, 2012 | 7.122 | 7.213 | 7.009 | 7.198 | 245,417 | +0.02(+0.32%) |
Mar 02, 2012 | 7.319 | 7.327 | 7.137 | 7.175 | 568,144 | -0.14(-1.87%) |
Mar 01, 2012 | 7.259 | 7.410 | 7.198 | 7.312 | 677,695 | +0.09(+1.26%) |
Feb 29, 2012 | 7.145 | 7.274 | 7.047 | 7.221 | 1,185,512 | +0.09(+1.28%) |
Feb 28, 2012 | 7.168 | 7.190 | 7.084 | 7.130 | 315,873 | -0.04(-0.53%) |
Feb 27, 2012 | 7.024 | 7.172 | 6.933 | 7.168 | 570,298 | +0.05(+0.75%) |
Feb 24, 2012 | 7.168 | 7.168 | 7.050 | 7.115 | 247,136 | -0.04(-0.53%) |
Feb 23, 2012 | 6.993 | 7.202 | 6.971 | 7.153 | 447,348 | +0.16(+2.28%) |
Feb 22, 2012 | 6.986 | 7.031 | 6.910 | 6.993 | 628,659 | -0.02(-0.32%) |
Feb 21, 2012 | 6.971 | 7.096 | 6.857 | 7.016 | 492,329 | +0.04(+0.54%) |
Feb 17, 2012 | 7.031 | 7.054 | 6.903 | 6.978 | 383,328 | -0.05(-0.65%) |
Feb 16, 2012 | 6.743 | 7.024 | 6.698 | 7.024 | 492,266 | +0.27(+3.92%) |
Feb 15, 2012 | 6.887 | 6.895 | 6.728 | 6.759 | 322,560 | -0.11(-1.55%) |
Feb 14, 2012 | 6.819 | 6.880 | 6.713 | 6.865 | 344,217 | +0.02(+0.22%) |
Feb 13, 2012 | 6.804 | 6.903 | 6.751 | 6.850 | 263,875 | +0.13(+1.92%) |
Feb 10, 2012 | 6.759 | 6.857 | 6.675 | 6.721 | 265,433 | -0.11(-1.66%) |
Feb 09, 2012 | 6.933 | 6.948 | 6.751 | 6.834 | 420,157 | -0.10(-1.42%) |
Feb 08, 2012 | 6.728 | 6.955 | 6.728 | 6.933 | 562,022 | +0.21(+3.15%) |
Feb 07, 2012 | 6.804 | 6.887 | 6.696 | 6.721 | 600,160 | -0.11(-1.55%) |
Feb 06, 2012 | 6.766 | 6.955 | 6.766 | 6.827 | 393,501 | +0.00(+0.00%) |
Feb 03, 2012 | 6.675 | 6.910 | 6.645 | 6.827 | 797,256 | +0.17(+2.50%) |
Feb 02, 2012 | 6.562 | 6.691 | 6.426 | 6.660 | 836,560 | +0.09(+1.32%) |
Feb 01, 2012 | 6.289 | 6.585 | 6.259 | 6.573 | 1,366,698 | +0.34(+5.53%) |
Jan 31, 2012 | 6.130 | 6.274 | 6.085 | 6.229 | 1,872,728 | +0.16(+2.62%) |
Jan 30, 2012 | 6.017 | 6.153 | 5.926 | 6.070 | 696,824 | +0.11(+1.91%) |
Jan 27, 2012 | 6.055 | 6.123 | 5.881 | 5.956 | 626,057 | -0.05(-0.76%) |
Jan 26, 2012 | 6.494 | 6.494 | 5.956 | 6.002 | 1,079,179 | -0.47(-7.25%) |
Jan 25, 2012 | 6.259 | 6.516 | 6.236 | 6.471 | 739,653 | +0.21(+3.39%) |
Jan 24, 2012 | 6.191 | 6.274 | 6.130 | 6.259 | 483,497 | +0.01(+0.12%) |
Jan 23, 2012 | 6.267 | 6.373 | 6.218 | 6.252 | 353,351 | -0.03(-0.48%) |
Jan 20, 2012 | 6.115 | 6.289 | 6.093 | 6.282 | 395,356 | +0.14(+2.22%) |
Jan 19, 2012 | 6.252 | 6.252 | 6.115 | 6.146 | 455,465 | -0.08(-1.34%) |
Jan 18, 2012 | 6.085 | 6.229 | 6.085 | 6.229 | 490,424 | +0.13(+2.11%) |
Jan 17, 2012 | 6.176 | 6.320 | 6.100 | 6.100 | 1,019,950 | -0.03(-0.49%) |
Jan 13, 2012 | 6.146 | 6.244 | 6.100 | 6.130 | 402,915 | -0.12(-1.94%) |
Jan 12, 2012 | 6.252 | 6.282 | 6.093 | 6.252 | 288,203 | +0.00(+0.00%) |
Jan 11, 2012 | 6.100 | 6.274 | 6.009 | 6.252 | 483,115 | +0.13(+2.10%) |
Jan 10, 2012 | 6.055 | 6.236 | 6.009 | 6.123 | 1,309,644 | +0.14(+2.41%) |
Jan 09, 2012 | 5.972 | 6.025 | 5.903 | 5.979 | 894,754 | +0.05(+0.77%) |
Jan 06, 2012 | 6.085 | 6.085 | 5.911 | 5.934 | 580,883 | -0.15(-2.49%) |
Jan 05, 2012 | 5.979 | 6.161 | 5.881 | 6.085 | 923,162 | +0.05(+0.88%) |