Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.080 | 7.080 | 6.980 | 6.990 | 107,955 | -0.04(-0.57%) |
Mar 29, 2012 | 7.000 | 7.100 | 6.770 | 7.030 | 102,256 | +0.00(+0.00%) |
Mar 28, 2012 | 7.000 | 7.100 | 6.920 | 7.030 | 220,678 | +0.04(+0.57%) |
Mar 27, 2012 | 7.000 | 7.035 | 6.960 | 6.990 | 142,322 | +0.05(+0.72%) |
Mar 26, 2012 | 6.750 | 7.000 | 6.750 | 6.940 | 144,684 | +0.25(+3.74%) |
Mar 23, 2012 | 6.550 | 6.700 | 6.500 | 6.690 | 76,321 | +0.16(+2.45%) |
Mar 22, 2012 | 6.640 | 6.650 | 6.510 | 6.530 | 61,771 | -0.19(-2.83%) |
Mar 21, 2012 | 6.770 | 6.830 | 6.570 | 6.720 | 114,613 | +0.00(+0.00%) |
Mar 20, 2012 | 6.870 | 6.960 | 6.690 | 6.720 | 96,662 | -0.22(-3.17%) |
Mar 19, 2012 | 6.680 | 6.970 | 6.610 | 6.940 | 141,312 | +0.24(+3.58%) |
Mar 16, 2012 | 6.820 | 6.890 | 6.500 | 6.700 | 539,176 | -0.11(-1.62%) |
Mar 15, 2012 | 6.760 | 6.850 | 6.550 | 6.810 | 91,489 | +0.05(+0.74%) |
Mar 14, 2012 | 7.160 | 7.160 | 6.750 | 6.760 | 100,345 | -0.40(-5.59%) |
Mar 13, 2012 | 6.850 | 7.170 | 6.850 | 7.160 | 137,823 | +0.37(+5.45%) |
Mar 12, 2012 | 6.850 | 6.970 | 6.750 | 6.790 | 200,064 | -0.09(-1.31%) |
Mar 09, 2012 | 6.620 | 6.940 | 6.620 | 6.880 | 176,207 | +0.25(+3.77%) |
Mar 08, 2012 | 6.700 | 6.730 | 6.540 | 6.630 | 128,690 | -0.05(-0.75%) |
Mar 07, 2012 | 6.570 | 6.690 | 6.560 | 6.680 | 111,461 | +0.12(+1.83%) |
Mar 06, 2012 | 6.620 | 6.750 | 6.530 | 6.560 | 149,802 | -0.16(-2.38%) |
Mar 05, 2012 | 6.560 | 6.740 | 6.520 | 6.720 | 242,120 | +0.17(+2.60%) |
Mar 02, 2012 | 6.690 | 6.750 | 6.510 | 6.550 | 145,947 | -0.17(-2.53%) |
Mar 01, 2012 | 6.720 | 6.850 | 6.680 | 6.720 | 269,340 | +0.06(+0.90%) |
Feb 29, 2012 | 7.100 | 7.100 | 6.660 | 6.660 | 277,239 | -0.41(-5.80%) |
Feb 28, 2012 | 7.300 | 7.300 | 6.950 | 7.070 | 209,258 | -0.22(-3.02%) |
Feb 27, 2012 | 7.420 | 7.420 | 7.250 | 7.290 | 105,389 | -0.23(-3.06%) |
Feb 24, 2012 | 7.670 | 7.670 | 7.470 | 7.520 | 62,440 | -0.16(-2.08%) |
Feb 23, 2012 | 7.360 | 7.730 | 7.270 | 7.680 | 339,161 | +0.31(+4.21%) |
Feb 22, 2012 | 7.560 | 7.560 | 7.340 | 7.370 | 195,217 | -0.22(-2.90%) |
Feb 21, 2012 | 7.580 | 7.720 | 7.520 | 7.590 | 276,704 | +0.04(+0.53%) |
Feb 17, 2012 | 7.550 | 7.700 | 7.480 | 7.550 | 313,834 | +0.02(+0.27%) |
Feb 16, 2012 | 7.370 | 7.660 | 7.260 | 7.530 | 215,588 | +0.19(+2.59%) |
Feb 15, 2012 | 7.330 | 7.420 | 7.150 | 7.340 | 267,616 | +0.03(+0.41%) |
Feb 14, 2012 | 7.350 | 7.480 | 7.130 | 7.310 | 367,070 | -0.10(-1.35%) |
Feb 13, 2012 | 7.120 | 7.410 | 7.080 | 7.410 | 449,132 | +0.33(+4.66%) |
Feb 10, 2012 | 6.760 | 7.100 | 6.740 | 7.080 | 317,154 | +0.24(+3.51%) |
Feb 09, 2012 | 7.040 | 7.060 | 6.681 | 6.840 | 394,111 | -0.16(-2.29%) |
Feb 08, 2012 | 6.830 | 7.160 | 6.800 | 7.000 | 585,874 | +0.20(+2.94%) |
Feb 07, 2012 | 7.410 | 7.410 | 6.040 | 6.800 | 1,411,394 | -1.22(-15.21%) |
Feb 06, 2012 | 8.190 | 8.240 | 7.900 | 8.020 | 399,808 | -0.22(-2.67%) |
Feb 03, 2012 | 8.400 | 8.440 | 8.110 | 8.240 | 385,955 | -0.08(-0.96%) |
Feb 02, 2012 | 8.110 | 8.340 | 8.020 | 8.320 | 365,192 | +0.24(+2.97%) |
Feb 01, 2012 | 7.900 | 8.110 | 7.760 | 8.080 | 384,030 | +0.22(+2.80%) |
Jan 31, 2012 | 7.630 | 7.910 | 7.600 | 7.860 | 348,157 | +0.29(+3.83%) |
Jan 30, 2012 | 7.890 | 7.890 | 7.540 | 7.570 | 244,620 | -0.40(-5.02%) |
Jan 27, 2012 | 7.760 | 8.240 | 7.740 | 7.970 | 649,011 | +0.23(+2.97%) |
Jan 26, 2012 | 7.910 | 7.910 | 7.671 | 7.740 | 222,830 | -0.15(-1.90%) |
Jan 25, 2012 | 7.720 | 7.940 | 7.710 | 7.890 | 338,733 | +0.18(+2.33%) |
Jan 24, 2012 | 7.650 | 7.719 | 7.520 | 7.710 | 173,513 | +0.03(+0.39%) |
Jan 23, 2012 | 7.580 | 7.730 | 7.500 | 7.680 | 194,463 | +0.10(+1.32%) |
Jan 20, 2012 | 7.930 | 7.930 | 7.510 | 7.580 | 263,499 | -0.33(-4.17%) |
Jan 19, 2012 | 7.980 | 8.060 | 7.830 | 7.910 | 354,895 | -0.02(-0.25%) |
Jan 18, 2012 | 7.770 | 8.120 | 7.770 | 7.930 | 597,817 | +0.19(+2.45%) |
Jan 17, 2012 | 7.630 | 7.770 | 7.600 | 7.740 | 477,555 | +0.22(+2.93%) |
Jan 13, 2012 | 7.530 | 7.710 | 7.480 | 7.520 | 293,404 | -0.08(-1.05%) |
Jan 12, 2012 | 7.690 | 7.750 | 7.500 | 7.600 | 340,214 | -0.08(-1.04%) |
Jan 11, 2012 | 7.760 | 7.800 | 7.670 | 7.680 | 355,540 | -0.08(-1.03%) |
Jan 10, 2012 | 7.750 | 7.827 | 7.670 | 7.760 | 519,159 | +0.15(+1.97%) |
Jan 09, 2012 | 7.930 | 7.950 | 7.610 | 7.610 | 556,941 | -0.29(-3.67%) |
Jan 06, 2012 | 7.410 | 7.990 | 7.250 | 7.900 | 690,015 | +0.51(+6.90%) |
Jan 05, 2012 | 7.390 | 7.450 | 7.310 | 7.390 | 377,502 | +0.00(+0.00%) |