Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.151 | 7.205 | 6.944 | 7.130 | 3,521,296 | +0.07(+0.94%) |
Mar 29, 2012 | 7.082 | 7.114 | 6.936 | 7.064 | 2,798,305 | -0.04(-0.60%) |
Mar 28, 2012 | 6.960 | 7.146 | 6.888 | 7.106 | 4,191,692 | +0.13(+1.83%) |
Mar 27, 2012 | 7.234 | 7.245 | 6.976 | 6.978 | 4,126,367 | -0.24(-3.36%) |
Mar 26, 2012 | 7.199 | 7.319 | 7.197 | 7.221 | 3,157,758 | +0.09(+1.20%) |
Mar 23, 2012 | 6.933 | 7.159 | 6.920 | 7.135 | 3,008,711 | +0.19(+2.72%) |
Mar 22, 2012 | 6.930 | 6.978 | 6.826 | 6.946 | 4,810,839 | -0.08(-1.14%) |
Mar 21, 2012 | 7.103 | 7.125 | 6.971 | 7.026 | 4,321,676 | -0.05(-0.72%) |
Mar 20, 2012 | 7.138 | 7.194 | 7.026 | 7.077 | 3,479,397 | -0.14(-1.99%) |
Mar 19, 2012 | 7.210 | 7.301 | 7.210 | 7.221 | 3,304,550 | +0.01(+0.07%) |
Mar 16, 2012 | 7.189 | 7.261 | 7.130 | 7.215 | 10,264,076 | +0.07(+1.01%) |
Mar 15, 2012 | 7.245 | 7.266 | 7.040 | 7.143 | 3,510,033 | -0.08(-1.07%) |
Mar 14, 2012 | 7.343 | 7.343 | 7.143 | 7.221 | 7,213,849 | +0.08(+1.16%) |
Mar 13, 2012 | 7.197 | 7.197 | 6.997 | 7.138 | 4,814,704 | -0.01(-0.11%) |
Mar 12, 2012 | 7.309 | 7.330 | 7.064 | 7.146 | 4,371,210 | -0.20(-2.76%) |
Mar 09, 2012 | 6.965 | 7.437 | 6.909 | 7.349 | 9,052,560 | +0.42(+6.00%) |
Mar 08, 2012 | 6.898 | 6.960 | 6.773 | 6.933 | 6,532,825 | +0.09(+1.29%) |
Mar 07, 2012 | 6.829 | 6.920 | 6.797 | 6.845 | 7,818,309 | -0.03(-0.47%) |
Mar 06, 2012 | 7.002 | 7.090 | 6.793 | 6.877 | 6,244,669 | -0.24(-3.37%) |
Mar 05, 2012 | 7.223 | 7.234 | 7.079 | 7.117 | 5,830,468 | -0.13(-1.77%) |
Mar 02, 2012 | 7.383 | 7.447 | 7.218 | 7.245 | 6,618,153 | -0.15(-2.05%) |
Mar 01, 2012 | 7.338 | 7.442 | 7.143 | 7.397 | 9,652,938 | +0.14(+1.98%) |
Feb 29, 2012 | 7.431 | 7.541 | 7.226 | 7.253 | 8,245,929 | -0.13(-1.77%) |
Feb 28, 2012 | 7.794 | 7.836 | 7.335 | 7.383 | 9,168,746 | -0.48(-6.10%) |
Feb 27, 2012 | 7.852 | 7.890 | 7.775 | 7.863 | 5,642,002 | -0.07(-0.87%) |
Feb 24, 2012 | 7.919 | 7.956 | 7.826 | 7.932 | 5,671,040 | -0.00(-0.03%) |
Feb 23, 2012 | 7.876 | 7.972 | 7.730 | 7.935 | 13,238,902 | +0.08(+1.05%) |
Feb 22, 2012 | 7.946 | 8.026 | 7.845 | 7.852 | 7,282,006 | +0.01(+0.10%) |
Feb 21, 2012 | 7.770 | 7.895 | 7.762 | 7.844 | 8,231,039 | +0.11(+1.38%) |
Feb 17, 2012 | 7.810 | 7.850 | 7.522 | 7.738 | 13,046,291 | -0.05(-0.58%) |
Feb 16, 2012 | 7.365 | 8.020 | 7.279 | 7.783 | 25,783,848 | +0.43(+5.80%) |
Feb 15, 2012 | 7.445 | 7.506 | 7.303 | 7.357 | 6,105,238 | -0.01(-0.07%) |
Feb 14, 2012 | 7.410 | 7.450 | 7.239 | 7.362 | 12,235,593 | +0.18(+2.45%) |
Feb 13, 2012 | 7.333 | 7.434 | 6.970 | 7.186 | 11,326,485 | -0.04(-0.52%) |
Feb 10, 2012 | 7.391 | 7.439 | 7.189 | 7.223 | 4,541,566 | -0.27(-3.63%) |
Feb 09, 2012 | 7.463 | 7.530 | 7.237 | 7.495 | 5,492,348 | +0.08(+1.08%) |
Feb 08, 2012 | 7.354 | 7.450 | 7.199 | 7.415 | 7,737,636 | +0.06(+0.83%) |
Feb 07, 2012 | 7.378 | 7.426 | 7.229 | 7.354 | 5,121,655 | +0.01(+0.11%) |
Feb 06, 2012 | 7.162 | 7.362 | 7.093 | 7.346 | 4,376,218 | +0.21(+2.87%) |
Feb 03, 2012 | 7.178 | 7.218 | 7.101 | 7.141 | 6,134,906 | +0.08(+1.17%) |
Feb 02, 2012 | 6.834 | 7.085 | 6.810 | 7.058 | 4,995,771 | +0.24(+3.52%) |
Feb 01, 2012 | 6.706 | 6.877 | 6.706 | 6.818 | 4,864,203 | +0.17(+2.57%) |
Jan 31, 2012 | 6.693 | 6.736 | 6.552 | 6.648 | 3,752,722 | +0.02(+0.36%) |
Jan 30, 2012 | 6.565 | 6.655 | 6.509 | 6.624 | 3,111,451 | -0.01(-0.08%) |
Jan 27, 2012 | 6.434 | 6.696 | 6.418 | 6.629 | 5,865,651 | +0.19(+3.02%) |
Jan 26, 2012 | 6.720 | 6.781 | 6.381 | 6.434 | 7,935,159 | -0.25(-3.67%) |
Jan 25, 2012 | 6.533 | 6.702 | 6.438 | 6.680 | 4,057,565 | +0.13(+1.95%) |
Jan 24, 2012 | 6.426 | 6.560 | 6.376 | 6.552 | 3,359,234 | +0.07(+1.11%) |
Jan 23, 2012 | 6.466 | 6.608 | 6.389 | 6.480 | 4,424,334 | +0.03(+0.41%) |
Jan 20, 2012 | 6.341 | 6.474 | 6.285 | 6.453 | 4,093,934 | +0.10(+1.64%) |
Jan 19, 2012 | 6.450 | 6.490 | 6.272 | 6.349 | 5,407,593 | -0.05(-0.71%) |
Jan 18, 2012 | 6.275 | 6.416 | 6.264 | 6.394 | 6,988,470 | +0.13(+2.13%) |
Jan 17, 2012 | 6.283 | 6.291 | 6.144 | 6.261 | 8,919,961 | +0.12(+1.91%) |
Jan 13, 2012 | 5.947 | 6.482 | 5.891 | 6.144 | 19,500,424 | +0.21(+3.60%) |
Jan 12, 2012 | 5.832 | 5.944 | 5.808 | 5.931 | 14,821,287 | +0.05(+0.91%) |
Jan 11, 2012 | 5.579 | 5.891 | 5.504 | 5.877 | 12,856,812 | +0.27(+4.80%) |
Jan 10, 2012 | 5.613 | 5.637 | 5.539 | 5.608 | 12,457,059 | +0.12(+2.14%) |
Jan 09, 2012 | 5.581 | 5.608 | 5.446 | 5.491 | 16,264,282 | -0.10(-1.81%) |
Jan 06, 2012 | 5.470 | 5.597 | 5.395 | 5.592 | 11,254,521 | +0.13(+2.44%) |
Jan 05, 2012 | 5.179 | 5.459 | 5.139 | 5.459 | 14,042,085 | +0.14(+2.61%) |