Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.510 | 6.568 | 6.420 | 6.450 | 668,871 | -0.04(-0.62%) |
Mar 29, 2012 | 6.520 | 6.580 | 6.400 | 6.490 | 791,784 | -0.07(-1.07%) |
Mar 28, 2012 | 6.700 | 6.750 | 6.540 | 6.560 | 470,841 | -0.15(-2.24%) |
Mar 27, 2012 | 6.770 | 6.830 | 6.690 | 6.710 | 527,042 | -0.06(-0.89%) |
Mar 26, 2012 | 6.730 | 6.800 | 6.600 | 6.770 | 779,308 | +0.14(+2.11%) |
Mar 23, 2012 | 6.520 | 6.640 | 6.432 | 6.630 | 692,334 | +0.10(+1.53%) |
Mar 22, 2012 | 6.600 | 6.700 | 6.510 | 6.530 | 661,174 | -0.17(-2.54%) |
Mar 21, 2012 | 6.850 | 6.880 | 6.660 | 6.700 | 749,806 | -0.10(-1.47%) |
Mar 20, 2012 | 6.790 | 6.840 | 6.690 | 6.800 | 548,117 | -0.06(-0.87%) |
Mar 19, 2012 | 6.810 | 6.960 | 6.750 | 6.860 | 902,367 | +0.04(+0.59%) |
Mar 16, 2012 | 6.780 | 6.840 | 6.690 | 6.820 | 1,174,299 | +0.08(+1.19%) |
Mar 15, 2012 | 6.640 | 6.760 | 6.500 | 6.740 | 1,251,644 | +0.14(+2.12%) |
Mar 14, 2012 | 6.860 | 6.930 | 6.550 | 6.600 | 1,074,222 | -0.24(-3.51%) |
Mar 13, 2012 | 6.520 | 6.930 | 6.520 | 6.840 | 1,314,919 | +0.34(+5.23%) |
Mar 12, 2012 | 6.720 | 6.770 | 6.460 | 6.500 | 1,176,377 | -0.26(-3.85%) |
Mar 09, 2012 | 6.770 | 6.830 | 6.651 | 6.760 | 882,319 | +0.07(+1.05%) |
Mar 08, 2012 | 6.800 | 6.880 | 6.600 | 6.690 | 831,751 | -0.02(-0.30%) |
Mar 07, 2012 | 6.460 | 6.740 | 6.420 | 6.710 | 1,028,014 | +0.26(+4.03%) |
Mar 06, 2012 | 6.320 | 6.490 | 6.280 | 6.450 | 1,458,204 | +0.00(+0.00%) |
Mar 05, 2012 | 6.740 | 6.770 | 6.400 | 6.450 | 2,053,188 | -0.36(-5.29%) |
Mar 02, 2012 | 7.080 | 7.101 | 6.780 | 6.810 | 1,772,517 | -0.25(-3.54%) |
Mar 01, 2012 | 7.120 | 7.240 | 7.040 | 7.060 | 1,311,167 | -0.02(-0.28%) |
Feb 29, 2012 | 7.450 | 7.470 | 7.080 | 7.080 | 1,930,153 | -0.39(-5.22%) |
Feb 28, 2012 | 7.430 | 7.570 | 7.380 | 7.470 | 585,663 | +0.05(+0.67%) |
Feb 27, 2012 | 7.470 | 7.524 | 7.380 | 7.420 | 862,105 | -0.10(-1.33%) |
Feb 24, 2012 | 7.620 | 7.690 | 7.500 | 7.520 | 654,511 | -0.10(-1.31%) |
Feb 23, 2012 | 7.580 | 7.690 | 7.500 | 7.620 | 723,123 | +0.07(+0.93%) |
Feb 22, 2012 | 7.680 | 7.790 | 7.510 | 7.550 | 836,860 | -0.13(-1.69%) |
Feb 21, 2012 | 7.860 | 8.100 | 7.650 | 7.680 | 1,494,931 | -0.14(-1.79%) |
Feb 17, 2012 | 7.860 | 7.939 | 7.770 | 7.820 | 644,127 | -0.02(-0.26%) |
Feb 16, 2012 | 7.610 | 7.860 | 7.600 | 7.840 | 789,971 | +0.21(+2.75%) |
Feb 15, 2012 | 7.790 | 7.880 | 7.600 | 7.630 | 902,344 | -0.12(-1.55%) |
Feb 14, 2012 | 7.820 | 7.940 | 7.640 | 7.750 | 809,185 | -0.08(-1.02%) |
Feb 13, 2012 | 7.980 | 8.070 | 7.780 | 7.830 | 880,466 | -0.03(-0.38%) |
Feb 10, 2012 | 8.050 | 8.090 | 7.820 | 7.860 | 1,012,033 | -0.33(-4.03%) |
Feb 09, 2012 | 8.260 | 8.290 | 8.000 | 8.190 | 1,858,968 | -0.05(-0.61%) |
Feb 08, 2012 | 8.240 | 8.410 | 8.020 | 8.240 | 5,256,039 | +0.69(+9.14%) |
Feb 07, 2012 | 7.510 | 7.670 | 7.500 | 7.550 | 1,058,868 | +0.01(+0.13%) |
Feb 06, 2012 | 7.550 | 7.600 | 7.440 | 7.540 | 829,912 | -0.02(-0.26%) |
Feb 03, 2012 | 7.330 | 7.640 | 7.320 | 7.560 | 1,759,817 | +0.27(+3.70%) |
Feb 02, 2012 | 7.350 | 7.430 | 7.290 | 7.290 | 1,150,761 | -0.02(-0.27%) |
Feb 01, 2012 | 7.380 | 7.450 | 7.250 | 7.310 | 1,898,018 | +0.02(+0.27%) |
Jan 31, 2012 | 7.580 | 7.700 | 7.200 | 7.290 | 2,341,887 | -0.22(-2.93%) |
Jan 30, 2012 | 7.550 | 7.680 | 7.430 | 7.510 | 2,263,624 | -0.46(-5.77%) |
Jan 27, 2012 | 8.150 | 8.590 | 7.910 | 7.970 | 2,873,882 | -0.95(-10.65%) |
Jan 26, 2012 | 9.280 | 9.290 | 8.850 | 8.920 | 1,915,036 | -0.28(-3.04%) |
Jan 25, 2012 | 9.020 | 9.290 | 8.940 | 9.200 | 2,375,497 | +0.22(+2.45%) |
Jan 24, 2012 | 8.820 | 9.060 | 8.820 | 8.980 | 1,298,143 | +0.09(+1.01%) |
Jan 23, 2012 | 8.470 | 8.930 | 8.470 | 8.890 | 1,585,299 | +0.35(+4.10%) |
Jan 20, 2012 | 8.670 | 8.700 | 8.450 | 8.540 | 1,125,589 | -0.18(-2.06%) |
Jan 19, 2012 | 8.410 | 8.980 | 8.350 | 8.720 | 1,947,041 | +0.33(+3.93%) |
Jan 18, 2012 | 8.050 | 8.440 | 8.050 | 8.390 | 1,210,276 | +0.36(+4.48%) |
Jan 17, 2012 | 8.080 | 8.160 | 8.010 | 8.030 | 763,742 | +0.03(+0.37%) |
Jan 13, 2012 | 8.170 | 8.220 | 7.990 | 8.000 | 1,002,111 | -0.28(-3.38%) |
Jan 12, 2012 | 8.290 | 8.330 | 8.155 | 8.280 | 756,909 | +0.01(+0.12%) |
Jan 11, 2012 | 8.250 | 8.345 | 8.190 | 8.270 | 771,488 | -0.02(-0.24%) |
Jan 10, 2012 | 8.160 | 8.340 | 8.050 | 8.290 | 1,426,906 | +0.27(+3.37%) |
Jan 09, 2012 | 8.030 | 8.090 | 7.980 | 8.020 | 994,243 | +0.03(+0.38%) |
Jan 06, 2012 | 8.050 | 8.180 | 7.920 | 7.990 | 1,143,059 | -0.09(-1.11%) |
Jan 05, 2012 | 7.840 | 8.180 | 7.790 | 8.080 | 1,174,030 | +0.23(+2.93%) |