Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.030 | 7.100 | 7.010 | 7.040 | 231,968 | +0.03(+0.43%) |
Mar 29, 2012 | 6.980 | 7.020 | 6.860 | 7.010 | 187,210 | +0.03(+0.43%) |
Mar 28, 2012 | 7.120 | 7.150 | 6.960 | 6.980 | 506,042 | -0.17(-2.38%) |
Mar 27, 2012 | 6.940 | 7.210 | 6.850 | 7.150 | 511,291 | +0.22(+3.17%) |
Mar 26, 2012 | 6.710 | 6.930 | 6.710 | 6.930 | 122,151 | +0.22(+3.28%) |
Mar 23, 2012 | 6.630 | 6.750 | 6.630 | 6.710 | 148,072 | +0.08(+1.21%) |
Mar 22, 2012 | 6.680 | 6.700 | 6.490 | 6.630 | 279,464 | -0.04(-0.60%) |
Mar 21, 2012 | 6.780 | 6.780 | 6.600 | 6.670 | 236,967 | -0.11(-1.62%) |
Mar 20, 2012 | 6.900 | 6.900 | 6.720 | 6.780 | 241,138 | -0.12(-1.74%) |
Mar 19, 2012 | 6.830 | 7.000 | 6.830 | 6.900 | 66,200 | +0.08(+1.17%) |
Mar 16, 2012 | 6.850 | 6.900 | 6.750 | 6.820 | 155,384 | +0.00(+0.00%) |
Mar 15, 2012 | 6.910 | 6.910 | 6.780 | 6.820 | 123,615 | -0.07(-1.02%) |
Mar 14, 2012 | 7.000 | 7.080 | 6.880 | 6.890 | 131,992 | -0.15(-2.13%) |
Mar 13, 2012 | 6.950 | 7.060 | 6.950 | 7.040 | 45,609 | +0.13(+1.88%) |
Mar 12, 2012 | 7.050 | 7.050 | 6.880 | 6.910 | 85,233 | -0.15(-2.12%) |
Mar 09, 2012 | 6.860 | 7.120 | 6.860 | 7.060 | 146,496 | +0.20(+2.92%) |
Mar 08, 2012 | 6.930 | 7.060 | 6.850 | 6.860 | 152,115 | -0.02(-0.29%) |
Mar 07, 2012 | 6.860 | 6.910 | 6.800 | 6.880 | 83,395 | +0.05(+0.73%) |
Mar 06, 2012 | 6.990 | 6.990 | 6.770 | 6.830 | 176,360 | -0.17(-2.43%) |
Mar 05, 2012 | 7.240 | 7.430 | 6.980 | 7.000 | 499,080 | -0.24(-3.31%) |
Mar 02, 2012 | 7.140 | 7.350 | 7.140 | 7.240 | 834,440 | +0.24(+3.43%) |
Mar 01, 2012 | 6.850 | 7.070 | 6.850 | 7.000 | 168,656 | +0.09(+1.30%) |
Feb 29, 2012 | 6.880 | 6.960 | 6.790 | 6.910 | 254,119 | +0.03(+0.44%) |
Feb 28, 2012 | 6.910 | 7.010 | 6.880 | 6.880 | 149,498 | -0.06(-0.86%) |
Feb 27, 2012 | 7.000 | 7.010 | 6.870 | 6.940 | 118,199 | -0.01(-0.14%) |
Feb 24, 2012 | 7.150 | 7.250 | 6.950 | 6.950 | 160,437 | -0.18(-2.52%) |
Feb 23, 2012 | 7.100 | 7.130 | 6.900 | 7.130 | 746,931 | +0.03(+0.42%) |
Feb 22, 2012 | 7.000 | 7.130 | 6.860 | 7.100 | 2,293,417 | +0.11(+1.57%) |
Feb 21, 2012 | 7.100 | 7.150 | 6.880 | 6.990 | 575,552 | -0.17(-2.37%) |
Feb 17, 2012 | 7.160 | 7.160 | 7.160 | 0 | +0.01(+0.14%) | |
Feb 16, 2012 | 7.500 | 7.500 | 6.940 | 7.150 | 1,248,712 | -1.23(-14.68%) |
Feb 15, 2012 | 8.650 | 8.650 | 8.360 | 8.380 | 121,155 | -0.17(-1.99%) |
Feb 14, 2012 | 8.380 | 8.550 | 8.360 | 8.550 | 230,061 | +0.16(+1.91%) |
Feb 13, 2012 | 8.300 | 8.480 | 8.190 | 8.390 | 110,714 | +0.14(+1.70%) |
Feb 10, 2012 | 8.340 | 8.430 | 8.220 | 8.250 | 283,967 | -0.24(-2.83%) |
Feb 09, 2012 | 8.600 | 8.600 | 8.300 | 8.490 | 93,654 | -0.09(-1.05%) |
Feb 08, 2012 | 8.600 | 8.650 | 8.500 | 8.580 | 115,680 | -0.02(-0.23%) |
Feb 07, 2012 | 8.400 | 8.670 | 8.400 | 8.600 | 147,102 | +0.09(+1.06%) |
Feb 06, 2012 | 8.500 | 8.520 | 8.460 | 8.510 | 118,100 | +0.01(+0.12%) |
Feb 03, 2012 | 8.500 | 8.530 | 8.250 | 8.500 | 91,427 | +0.01(+0.12%) |
Feb 02, 2012 | 8.390 | 8.550 | 8.360 | 8.490 | 159,380 | +0.14(+1.68%) |
Feb 01, 2012 | 8.170 | 8.360 | 8.150 | 8.350 | 375,531 | +0.17(+2.08%) |
Jan 31, 2012 | 8.400 | 8.400 | 8.170 | 8.180 | 120,182 | -0.07(-0.85%) |
Jan 30, 2012 | 8.160 | 8.320 | 7.600 | 8.250 | 130,655 | +0.09(+1.10%) |
Jan 27, 2012 | 7.790 | 8.190 | 7.790 | 8.160 | 297,862 | +0.29(+3.68%) |
Jan 26, 2012 | 7.810 | 8.010 | 7.810 | 7.870 | 72,582 | -0.01(-0.13%) |
Jan 25, 2012 | 7.690 | 7.890 | 7.670 | 7.880 | 182,479 | +0.19(+2.47%) |
Jan 24, 2012 | 7.750 | 7.850 | 7.650 | 7.690 | 139,595 | -0.11(-1.41%) |
Jan 23, 2012 | 7.600 | 7.800 | 7.600 | 7.800 | 22,800 | +0.11(+1.43%) |
Jan 20, 2012 | 7.890 | 7.890 | 7.680 | 7.690 | 41,803 | -0.06(-0.77%) |
Jan 19, 2012 | 7.750 | 7.900 | 7.720 | 7.750 | 255,605 | +0.05(+0.65%) |
Jan 18, 2012 | 7.750 | 7.780 | 7.550 | 7.700 | 297,494 | +0.00(+0.00%) |
Jan 17, 2012 | 7.660 | 7.840 | 7.580 | 7.700 | 140,104 | +0.00(+0.00%) |
Jan 16, 2012 | 7.620 | 7.700 | 7.620 | 7.700 | 6,817 | -0.08(-1.03%) |
Jan 13, 2012 | 7.850 | 7.850 | 7.600 | 7.780 | 168,589 | -0.07(-0.89%) |
Jan 12, 2012 | 7.560 | 7.870 | 7.550 | 7.850 | 125,082 | +0.22(+2.88%) |
Jan 11, 2012 | 7.810 | 7.820 | 7.550 | 7.630 | 130,041 | -0.12(-1.55%) |
Jan 10, 2012 | 7.750 | 7.790 | 7.680 | 7.750 | 479,700 | +0.05(+0.65%) |
Jan 09, 2012 | 7.000 | 7.800 | 7.000 | 7.700 | 459,466 | -0.08(-1.03%) |
Jan 06, 2012 | 7.860 | 7.900 | 7.780 | 7.780 | 89,950 | -0.17(-2.14%) |
Jan 05, 2012 | 7.830 | 8.040 | 7.730 | 7.950 | 142,997 | +0.19(+2.45%) |
Jan 04, 2012 | 7.400 | 7.850 | 7.390 | 7.760 | 297,355 | +0.79(+11.33%) |
Dec 30, 2011 | 7.000 | 7.040 | 6.950 | 6.970 | 31,152 | -0.11(-1.55%) |
Dec 29, 2011 | 6.950 | 7.170 | 6.950 | 7.080 | 45,700 | +0.11(+1.58%) |
Dec 28, 2011 | 6.940 | 7.480 | 6.940 | 6.970 | 74,840 | -0.18(-2.52%) |
Dec 23, 2011 | 7.000 | 7.150 | 7.150 | 7.150 | 258,982 | +0.27(+3.92%) |
Dec 21, 2011 | 6.980 | 6.980 | 6.880 | 6.880 | 20,775 | -0.03(-0.43%) |
Dec 20, 2011 | 6.760 | 7.030 | 6.760 | 6.910 | 51,933 | +0.14(+2.07%) |
Dec 19, 2011 | 6.890 | 6.900 | 6.760 | 6.770 | 30,584 | -0.11(-1.60%) |
Dec 16, 2011 | 6.610 | 6.950 | 6.520 | 6.880 | 86,992 | +0.42(+6.50%) |
Dec 15, 2011 | 6.450 | 6.610 | 6.350 | 6.460 | 101,328 | +0.06(+0.94%) |
Dec 14, 2011 | 6.660 | 6.670 | 6.330 | 6.400 | 45,137 | -0.47(-6.84%) |
Dec 13, 2011 | 6.850 | 7.000 | 6.830 | 6.870 | 161,225 | +0.00(+0.00%) |
Dec 12, 2011 | 7.000 | 7.010 | 6.810 | 6.870 | 28,100 | -0.18(-2.55%) |
Dec 09, 2011 | 6.940 | 7.130 | 6.930 | 7.050 | 120,900 | +0.15(+2.17%) |
Dec 08, 2011 | 7.050 | 7.050 | 6.900 | 6.900 | 321,300 | -0.23(-3.23%) |
Dec 07, 2011 | 7.150 | 7.150 | 6.980 | 7.130 | 88,625 | -0.02(-0.28%) |
Dec 06, 2011 | 7.230 | 7.230 | 7.070 | 7.150 | 65,667 | -0.03(-0.42%) |
Dec 05, 2011 | 6.910 | 7.350 | 6.910 | 7.180 | 138,517 | -0.02(-0.28%) |
Dec 02, 2011 | 7.330 | 7.400 | 7.170 | 7.200 | 133,918 | -0.09(-1.23%) |
Dec 01, 2011 | 7.280 | 7.440 | 7.220 | 7.290 | 2,090,021 | -0.05(-0.68%) |
Nov 30, 2011 | 7.260 | 7.340 | 7.160 | 7.340 | 174,495 | +0.20(+2.80%) |
Nov 29, 2011 | 6.990 | 7.260 | 6.940 | 7.140 | 451,380 | +0.24(+3.48%) |
Nov 28, 2011 | 6.990 | 7.000 | 6.850 | 6.900 | 36,200 | +0.29(+4.39%) |
Nov 25, 2011 | 6.700 | 6.700 | 6.500 | 6.610 | 184,800 | -0.09(-1.34%) |
Nov 24, 2011 | 6.900 | 6.900 | 6.650 | 6.700 | 15,468 | -0.16(-2.33%) |
Nov 23, 2011 | 7.050 | 7.050 | 6.750 | 6.860 | 33,133 | -0.24(-3.38%) |
Nov 22, 2011 | 7.000 | 7.100 | 6.960 | 7.100 | 118,522 | +0.07(+1.00%) |
Nov 21, 2011 | 7.090 | 7.100 | 6.790 | 7.030 | 171,019 | -0.23(-3.17%) |
Nov 18, 2011 | 7.310 | 7.310 | 7.150 | 7.260 | 294,234 | -0.04(-0.55%) |
Nov 17, 2011 | 7.500 | 7.510 | 7.270 | 7.300 | 74,962 | -0.23(-3.05%) |
Nov 16, 2011 | 7.600 | 7.620 | 7.510 | 7.530 | 45,600 | -0.07(-0.92%) |
Nov 15, 2011 | 7.600 | 7.620 | 7.400 | 7.600 | 115,276 | +0.10(+1.33%) |
Nov 14, 2011 | 7.570 | 7.660 | 7.490 | 7.500 | 169,670 | -0.16(-2.09%) |
Nov 11, 2011 | 7.680 | 7.780 | 7.650 | 7.660 | 234,873 | +0.10(+1.32%) |
Nov 10, 2011 | 7.850 | 7.850 | 7.320 | 7.560 | 867,832 | -0.37(-4.67%) |
Nov 09, 2011 | 8.230 | 8.230 | 7.880 | 7.930 | 493,467 | -0.30(-3.65%) |
Nov 08, 2011 | 7.910 | 8.360 | 7.910 | 8.230 | 73,349 | +0.15(+1.86%) |
Nov 07, 2011 | 8.010 | 8.080 | 7.880 | 8.080 | 55,287 | +0.07(+0.87%) |
Nov 04, 2011 | 8.160 | 8.160 | 7.970 | 8.010 | 53,926 | -0.19(-2.32%) |
Nov 03, 2011 | 8.010 | 8.390 | 7.890 | 8.200 | 77,469 | +0.21(+2.63%) |
Nov 02, 2011 | 8.090 | 8.090 | 7.940 | 7.990 | 25,080 | +0.10(+1.27%) |
Nov 01, 2011 | 8.000 | 8.000 | 7.000 | 7.890 | 121,506 | -0.26(-3.19%) |
Oct 31, 2011 | 8.170 | 8.230 | 8.150 | 8.150 | 110,720 | -0.02(-0.24%) |
Oct 28, 2011 | 7.700 | 8.170 | 7.650 | 8.170 | 171,588 | +0.40(+5.15%) |
Oct 27, 2011 | 7.600 | 7.790 | 7.600 | 7.770 | 1,012,449 | +0.34(+4.58%) |
Oct 26, 2011 | 7.160 | 7.430 | 7.160 | 7.430 | 131,950 | +0.36(+5.09%) |
Oct 25, 2011 | 7.350 | 7.360 | 7.020 | 7.070 | 2,128,266 | -0.28(-3.81%) |
Oct 24, 2011 | 7.300 | 7.360 | 7.290 | 7.350 | 39,085 | +0.03(+0.41%) |
Oct 21, 2011 | 7.350 | 7.380 | 7.280 | 7.320 | 378,911 | -0.02(-0.27%) |
Oct 20, 2011 | 7.230 | 7.350 | 7.220 | 7.340 | 414,300 | +0.12(+1.66%) |
Oct 19, 2011 | 7.350 | 7.350 | 7.100 | 7.220 | 61,734 | -0.10(-1.37%) |
Oct 18, 2011 | 7.250 | 7.360 | 7.250 | 7.320 | 171,831 | +0.11(+1.53%) |
Oct 17, 2011 | 7.310 | 7.310 | 7.000 | 7.210 | 96,944 | +0.01(+0.14%) |
Oct 14, 2011 | 7.320 | 7.380 | 7.200 | 7.200 | 173,975 | -0.09(-1.23%) |
Oct 13, 2011 | 7.210 | 7.290 | 7.000 | 7.290 | 129,683 | +0.07(+0.97%) |
Oct 12, 2011 | 7.230 | 7.470 | 7.180 | 7.220 | 217,690 | -0.03(-0.41%) |
Oct 11, 2011 | 6.700 | 7.320 | 6.500 | 7.250 | 313,209 | +0.69(+10.52%) |
Oct 07, 2011 | 6.620 | 6.640 | 6.420 | 6.560 | 87,599 | -0.11(-1.65%) |
Oct 06, 2011 | 6.100 | 6.800 | 6.100 | 6.670 | 131,659 | +0.57(+9.34%) |
Oct 05, 2011 | 6.200 | 6.290 | 6.100 | 6.100 | 203,580 | -0.06(-0.97%) |
Oct 04, 2011 | 5.900 | 6.160 | 5.600 | 6.160 | 141,855 | +0.17(+2.84%) |