Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.122 | 7.213 | 7.060 | 7.192 | 1,929,823 | +0.14(+1.98%) |
Mar 29, 2012 | 7.046 | 7.101 | 6.969 | 7.053 | 4,219,987 | -0.08(-1.08%) |
Mar 28, 2012 | 7.143 | 7.171 | 7.039 | 7.129 | 2,242,276 | -0.01(-0.20%) |
Mar 27, 2012 | 7.150 | 7.213 | 7.143 | 7.143 | 2,772,208 | -0.02(-0.29%) |
Mar 26, 2012 | 7.018 | 7.171 | 6.962 | 7.164 | 5,943,142 | +0.25(+3.64%) |
Mar 23, 2012 | 6.808 | 6.913 | 6.769 | 6.913 | 4,012,959 | +0.08(+1.12%) |
Mar 22, 2012 | 6.885 | 6.927 | 6.773 | 6.836 | 1,371,173 | -0.14(-2.00%) |
Mar 21, 2012 | 6.990 | 7.053 | 6.885 | 6.976 | 1,558,244 | +0.01(+0.10%) |
Mar 20, 2012 | 6.969 | 6.983 | 6.969 | 6.969 | 2,628,607 | -0.01(-0.20%) |
Mar 19, 2012 | 6.858 | 7.038 | 6.830 | 6.983 | 2,367,458 | +0.15(+2.23%) |
Mar 16, 2012 | 6.879 | 6.892 | 6.823 | 6.830 | 2,947,291 | -0.08(-1.10%) |
Mar 15, 2012 | 6.913 | 6.941 | 6.837 | 6.906 | 1,417,259 | +0.01(+0.20%) |
Mar 14, 2012 | 6.941 | 6.969 | 6.858 | 6.892 | 1,501,633 | -0.07(-1.00%) |
Mar 13, 2012 | 6.768 | 6.989 | 6.716 | 6.962 | 2,237,215 | +0.28(+4.15%) |
Mar 12, 2012 | 6.761 | 6.802 | 6.657 | 6.684 | 1,794,073 | -0.06(-0.82%) |
Mar 09, 2012 | 6.726 | 6.837 | 6.698 | 6.740 | 1,755,642 | +0.01(+0.21%) |
Mar 08, 2012 | 6.754 | 6.754 | 6.657 | 6.726 | 1,325,998 | +0.02(+0.31%) |
Mar 07, 2012 | 6.670 | 6.712 | 6.573 | 6.705 | 2,626,208 | +0.08(+1.26%) |
Mar 06, 2012 | 6.747 | 6.775 | 6.594 | 6.622 | 2,050,218 | -0.20(-2.95%) |
Mar 05, 2012 | 6.795 | 6.844 | 6.650 | 6.823 | 2,264,607 | -0.01(-0.10%) |
Mar 02, 2012 | 6.830 | 6.983 | 6.816 | 6.830 | 2,592,208 | +0.00(+0.00%) |
Mar 01, 2012 | 6.788 | 6.899 | 6.761 | 6.830 | 3,581,350 | -0.08(-1.10%) |
Feb 29, 2012 | 7.149 | 7.191 | 6.872 | 6.906 | 4,819,483 | -0.24(-3.30%) |
Feb 28, 2012 | 7.149 | 7.170 | 7.072 | 7.142 | 2,150,193 | +0.02(+0.29%) |
Feb 27, 2012 | 7.066 | 7.225 | 6.996 | 7.121 | 2,179,565 | -0.03(-0.39%) |
Feb 24, 2012 | 7.149 | 7.267 | 7.100 | 7.149 | 889,327 | -0.01(-0.10%) |
Feb 23, 2012 | 6.989 | 7.163 | 6.955 | 7.156 | 1,177,628 | +0.19(+2.69%) |
Feb 22, 2012 | 7.135 | 7.218 | 6.962 | 6.969 | 1,780,040 | -0.17(-2.33%) |
Feb 21, 2012 | 7.301 | 7.329 | 7.038 | 7.135 | 1,619,679 | -0.15(-2.09%) |
Feb 17, 2012 | 7.246 | 7.295 | 7.173 | 7.288 | 2,084,815 | +0.07(+0.96%) |
Feb 16, 2012 | 7.121 | 7.260 | 7.121 | 7.218 | 3,945,716 | +0.08(+1.17%) |
Feb 15, 2012 | 7.204 | 7.239 | 7.087 | 7.135 | 1,534,627 | -0.06(-0.77%) |
Feb 14, 2012 | 7.426 | 7.440 | 7.149 | 7.191 | 1,819,979 | -0.28(-3.80%) |
Feb 13, 2012 | 7.461 | 7.516 | 7.419 | 7.475 | 1,259,074 | +0.13(+1.79%) |
Feb 10, 2012 | 7.364 | 7.447 | 7.336 | 7.343 | 906,190 | -0.13(-1.76%) |
Feb 09, 2012 | 7.593 | 7.607 | 7.412 | 7.475 | 1,030,998 | -0.10(-1.28%) |
Feb 08, 2012 | 7.586 | 7.634 | 7.496 | 7.572 | 1,442,785 | +0.02(+0.28%) |
Feb 07, 2012 | 7.579 | 7.607 | 7.523 | 7.551 | 1,399,905 | -0.06(-0.82%) |
Feb 06, 2012 | 7.544 | 7.627 | 7.516 | 7.614 | 961,038 | +0.02(+0.27%) |
Feb 03, 2012 | 7.593 | 7.634 | 7.489 | 7.593 | 2,355,374 | +0.14(+1.86%) |
Feb 02, 2012 | 7.489 | 7.523 | 7.419 | 7.454 | 1,474,102 | -0.02(-0.28%) |
Feb 01, 2012 | 7.364 | 7.572 | 7.329 | 7.475 | 2,622,617 | +0.17(+2.28%) |
Jan 31, 2012 | 7.281 | 7.357 | 7.204 | 7.308 | 2,275,079 | +0.07(+0.96%) |
Jan 30, 2012 | 7.253 | 7.281 | 7.177 | 7.239 | 1,388,557 | -0.11(-1.51%) |
Jan 27, 2012 | 7.329 | 7.392 | 7.274 | 7.350 | 1,189,680 | -0.01(-0.19%) |
Jan 26, 2012 | 7.503 | 7.593 | 7.336 | 7.364 | 1,901,483 | -0.09(-1.21%) |
Jan 25, 2012 | 7.371 | 7.496 | 7.281 | 7.454 | 2,909,097 | +0.06(+0.75%) |
Jan 24, 2012 | 7.357 | 7.523 | 7.308 | 7.399 | 1,740,642 | -0.04(-0.56%) |
Jan 23, 2012 | 7.516 | 7.551 | 7.232 | 7.440 | 1,828,861 | -0.06(-0.83%) |
Jan 20, 2012 | 7.191 | 7.510 | 7.128 | 7.503 | 1,632,400 | +0.31(+4.34%) |
Jan 19, 2012 | 7.135 | 7.288 | 7.066 | 7.191 | 1,799,238 | +0.06(+0.88%) |
Jan 18, 2012 | 6.996 | 7.163 | 6.989 | 7.128 | 1,371,636 | +0.10(+1.48%) |
Jan 17, 2012 | 7.017 | 7.107 | 6.962 | 7.024 | 932,635 | +0.08(+1.20%) |
Jan 13, 2012 | 6.920 | 7.024 | 6.865 | 6.941 | 1,027,116 | -0.10(-1.38%) |
Jan 12, 2012 | 7.059 | 7.066 | 6.927 | 7.038 | 823,751 | +0.01(+0.20%) |
Jan 11, 2012 | 6.872 | 7.066 | 6.872 | 7.024 | 1,195,440 | +0.09(+1.30%) |
Jan 10, 2012 | 6.892 | 6.996 | 6.892 | 6.934 | 1,982,865 | +0.17(+2.46%) |
Jan 09, 2012 | 6.761 | 6.802 | 6.650 | 6.768 | 2,021,219 | +0.05(+0.72%) |
Jan 06, 2012 | 6.844 | 6.899 | 6.719 | 6.719 | 1,928,434 | -0.11(-1.62%) |
Jan 05, 2012 | 6.698 | 6.920 | 6.612 | 6.830 | 1,398,750 | +0.06(+0.92%) |