Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.149 | 7.240 | 7.086 | 7.219 | 1,922,686 | +0.14(+1.98%) |
Mar 29, 2012 | 7.072 | 7.128 | 6.995 | 7.079 | 4,204,381 | -0.08(-1.08%) |
Mar 28, 2012 | 7.170 | 7.198 | 7.065 | 7.156 | 2,233,984 | -0.01(-0.20%) |
Mar 27, 2012 | 7.177 | 7.240 | 7.170 | 7.170 | 2,761,956 | -0.02(-0.29%) |
Mar 26, 2012 | 7.044 | 7.198 | 6.988 | 7.191 | 5,921,163 | +0.25(+3.64%) |
Mar 23, 2012 | 6.833 | 6.938 | 6.795 | 6.938 | 3,998,119 | +0.08(+1.12%) |
Mar 22, 2012 | 6.910 | 6.952 | 6.798 | 6.861 | 1,366,102 | -0.14(-2.00%) |
Mar 21, 2012 | 7.016 | 7.079 | 6.910 | 7.002 | 1,552,482 | +0.01(+0.10%) |
Mar 20, 2012 | 6.995 | 7.008 | 6.995 | 6.995 | 2,618,885 | -0.01(-0.20%) |
Mar 19, 2012 | 6.883 | 7.064 | 6.855 | 7.008 | 2,358,703 | +0.15(+2.23%) |
Mar 16, 2012 | 6.904 | 6.918 | 6.848 | 6.855 | 2,936,392 | -0.08(-1.10%) |
Mar 15, 2012 | 6.939 | 6.967 | 6.862 | 6.932 | 1,412,017 | +0.01(+0.20%) |
Mar 14, 2012 | 6.967 | 6.995 | 6.883 | 6.918 | 1,496,080 | -0.07(-1.00%) |
Mar 13, 2012 | 6.793 | 7.015 | 6.740 | 6.988 | 2,228,941 | +0.28(+4.15%) |
Mar 12, 2012 | 6.786 | 6.827 | 6.681 | 6.709 | 1,787,438 | -0.06(-0.82%) |
Mar 09, 2012 | 6.751 | 6.862 | 6.723 | 6.765 | 1,749,150 | +0.01(+0.21%) |
Mar 08, 2012 | 6.779 | 6.779 | 6.681 | 6.751 | 1,321,094 | +0.02(+0.31%) |
Mar 07, 2012 | 6.695 | 6.737 | 6.598 | 6.730 | 2,616,496 | +0.08(+1.26%) |
Mar 06, 2012 | 6.772 | 6.800 | 6.619 | 6.647 | 2,042,636 | -0.20(-2.95%) |
Mar 05, 2012 | 6.821 | 6.869 | 6.674 | 6.848 | 2,256,232 | -0.01(-0.10%) |
Mar 02, 2012 | 6.855 | 7.008 | 6.841 | 6.855 | 2,582,621 | +0.00(+0.00%) |
Mar 01, 2012 | 6.814 | 6.925 | 6.786 | 6.855 | 3,568,106 | -0.08(-1.10%) |
Feb 29, 2012 | 7.175 | 7.217 | 6.897 | 6.932 | 4,801,660 | -0.24(-3.30%) |
Feb 28, 2012 | 7.175 | 7.196 | 7.098 | 7.169 | 2,142,241 | +0.02(+0.29%) |
Feb 27, 2012 | 7.092 | 7.252 | 7.022 | 7.148 | 2,171,505 | -0.03(-0.39%) |
Feb 24, 2012 | 7.175 | 7.294 | 7.127 | 7.175 | 886,038 | -0.01(-0.10%) |
Feb 23, 2012 | 7.015 | 7.189 | 6.981 | 7.182 | 1,173,273 | +0.19(+2.69%) |
Feb 22, 2012 | 7.162 | 7.245 | 6.988 | 6.995 | 1,773,457 | -0.17(-2.33%) |
Feb 21, 2012 | 7.329 | 7.356 | 7.064 | 7.162 | 1,613,689 | -0.15(-2.09%) |
Feb 17, 2012 | 7.273 | 7.322 | 7.200 | 7.315 | 2,077,105 | +0.07(+0.96%) |
Feb 16, 2012 | 7.148 | 7.287 | 7.148 | 7.245 | 3,931,124 | +0.08(+1.17%) |
Feb 15, 2012 | 7.231 | 7.266 | 7.113 | 7.162 | 1,528,952 | -0.06(-0.77%) |
Feb 14, 2012 | 7.454 | 7.468 | 7.175 | 7.217 | 1,813,248 | -0.29(-3.80%) |
Feb 13, 2012 | 7.489 | 7.544 | 7.447 | 7.503 | 1,254,418 | +0.13(+1.79%) |
Feb 10, 2012 | 7.391 | 7.475 | 7.363 | 7.370 | 902,839 | -0.13(-1.76%) |
Feb 09, 2012 | 7.621 | 7.635 | 7.440 | 7.503 | 1,027,185 | -0.10(-1.28%) |
Feb 08, 2012 | 7.614 | 7.663 | 7.523 | 7.600 | 1,437,449 | +0.02(+0.28%) |
Feb 07, 2012 | 7.607 | 7.635 | 7.551 | 7.579 | 1,394,728 | -0.06(-0.82%) |
Feb 06, 2012 | 7.572 | 7.656 | 7.544 | 7.642 | 957,484 | +0.02(+0.27%) |
Feb 03, 2012 | 7.621 | 7.663 | 7.517 | 7.621 | 2,346,664 | +0.14(+1.86%) |
Feb 02, 2012 | 7.517 | 7.551 | 7.447 | 7.482 | 1,468,650 | -0.02(-0.28%) |
Feb 01, 2012 | 7.391 | 7.600 | 7.356 | 7.503 | 2,612,918 | +0.17(+2.28%) |
Jan 31, 2012 | 7.308 | 7.384 | 7.231 | 7.336 | 2,266,665 | +0.07(+0.96%) |
Jan 30, 2012 | 7.280 | 7.308 | 7.203 | 7.266 | 1,383,422 | -0.11(-1.51%) |
Jan 27, 2012 | 7.356 | 7.419 | 7.301 | 7.377 | 1,185,280 | -0.01(-0.19%) |
Jan 26, 2012 | 7.530 | 7.621 | 7.363 | 7.391 | 1,894,451 | -0.09(-1.21%) |
Jan 25, 2012 | 7.398 | 7.523 | 7.308 | 7.482 | 2,898,339 | +0.06(+0.75%) |
Jan 24, 2012 | 7.384 | 7.551 | 7.336 | 7.426 | 1,734,205 | -0.04(-0.56%) |
Jan 23, 2012 | 7.544 | 7.579 | 7.259 | 7.468 | 1,822,098 | -0.06(-0.83%) |
Jan 20, 2012 | 7.217 | 7.537 | 7.155 | 7.530 | 1,626,363 | +0.31(+4.34%) |
Jan 19, 2012 | 7.162 | 7.315 | 7.092 | 7.217 | 1,792,584 | +0.06(+0.88%) |
Jan 18, 2012 | 7.022 | 7.189 | 7.015 | 7.155 | 1,366,563 | +0.10(+1.48%) |
Jan 17, 2012 | 7.043 | 7.134 | 6.988 | 7.050 | 929,186 | +0.08(+1.20%) |
Jan 13, 2012 | 6.946 | 7.050 | 6.890 | 6.967 | 1,023,317 | -0.10(-1.38%) |
Jan 12, 2012 | 7.085 | 7.092 | 6.953 | 7.064 | 820,705 | +0.01(+0.20%) |
Jan 11, 2012 | 6.897 | 7.092 | 6.897 | 7.050 | 1,191,019 | +0.09(+1.30%) |
Jan 10, 2012 | 6.918 | 7.022 | 6.918 | 6.960 | 1,975,532 | +0.17(+2.46%) |
Jan 09, 2012 | 6.786 | 6.827 | 6.674 | 6.793 | 2,013,744 | +0.05(+0.72%) |
Jan 06, 2012 | 6.869 | 6.925 | 6.744 | 6.744 | 1,921,303 | -0.11(-1.62%) |
Jan 05, 2012 | 6.723 | 6.946 | 6.636 | 6.855 | 1,393,577 | +0.06(+0.92%) |