Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.754 | 6.797 | 6.675 | 6.711 | 107,340 | +0.05(+0.76%) |
Mar 29, 2012 | 6.668 | 6.697 | 6.503 | 6.661 | 114,151 | -0.07(-1.07%) |
Mar 28, 2012 | 6.898 | 7.013 | 6.646 | 6.733 | 153,197 | -0.17(-2.40%) |
Mar 27, 2012 | 7.078 | 7.092 | 6.891 | 6.898 | 78,927 | -0.17(-2.44%) |
Mar 26, 2012 | 6.998 | 7.164 | 6.955 | 7.070 | 102,566 | +0.19(+2.82%) |
Mar 23, 2012 | 6.912 | 6.998 | 6.840 | 6.876 | 121,747 | -0.04(-0.52%) |
Mar 22, 2012 | 7.128 | 7.207 | 6.898 | 6.912 | 195,102 | -0.45(-6.15%) |
Mar 21, 2012 | 7.279 | 7.408 | 7.214 | 7.365 | 153,541 | +0.14(+1.89%) |
Mar 20, 2012 | 7.243 | 7.358 | 7.171 | 7.228 | 168,546 | -0.09(-1.28%) |
Mar 19, 2012 | 7.422 | 7.430 | 7.297 | 7.322 | 148,583 | -0.07(-0.97%) |
Mar 16, 2012 | 7.523 | 7.523 | 7.200 | 7.394 | 417,464 | -0.12(-1.63%) |
Mar 15, 2012 | 7.473 | 7.537 | 7.372 | 7.516 | 257,031 | +0.06(+0.87%) |
Mar 14, 2012 | 7.034 | 7.501 | 7.006 | 7.451 | 419,499 | +0.45(+6.47%) |
Mar 13, 2012 | 6.266 | 7.049 | 6.266 | 6.998 | 454,921 | +0.96(+15.95%) |
Mar 12, 2012 | 6.072 | 6.136 | 5.849 | 6.036 | 186,337 | +0.00(+0.00%) |
Mar 09, 2012 | 5.777 | 6.100 | 5.748 | 6.036 | 166,942 | +0.24(+4.22%) |
Mar 08, 2012 | 5.856 | 5.928 | 5.770 | 5.791 | 99,049 | -0.04(-0.74%) |
Mar 07, 2012 | 5.906 | 5.949 | 5.612 | 5.834 | 244,726 | -0.05(-0.85%) |
Mar 06, 2012 | 6.072 | 6.100 | 5.820 | 5.885 | 136,892 | -0.22(-3.65%) |
Mar 05, 2012 | 6.028 | 6.187 | 6.021 | 6.107 | 180,382 | +0.09(+1.43%) |
Mar 02, 2012 | 6.194 | 6.244 | 5.993 | 6.021 | 164,410 | -0.18(-2.90%) |
Mar 01, 2012 | 6.517 | 6.603 | 6.172 | 6.201 | 187,978 | -0.30(-4.64%) |
Feb 29, 2012 | 6.402 | 6.603 | 6.251 | 6.503 | 412,571 | +0.13(+2.03%) |
Feb 28, 2012 | 6.337 | 6.388 | 6.215 | 6.373 | 162,895 | +0.06(+0.91%) |
Feb 27, 2012 | 6.251 | 6.337 | 6.216 | 6.316 | 58,231 | +0.01(+0.23%) |
Feb 24, 2012 | 6.452 | 6.517 | 6.266 | 6.302 | 102,101 | -0.13(-2.01%) |
Feb 23, 2012 | 6.316 | 6.481 | 6.230 | 6.431 | 162,124 | +0.11(+1.82%) |
Feb 22, 2012 | 6.373 | 6.488 | 6.316 | 6.316 | 84,201 | -0.09(-1.46%) |
Feb 21, 2012 | 6.575 | 6.575 | 6.294 | 6.409 | 152,146 | -0.25(-3.78%) |
Feb 17, 2012 | 6.682 | 6.711 | 6.539 | 6.661 | 126,989 | +0.01(+0.11%) |
Feb 16, 2012 | 6.330 | 6.711 | 6.330 | 6.654 | 137,152 | +0.31(+4.87%) |
Feb 15, 2012 | 6.316 | 6.445 | 6.237 | 6.345 | 158,490 | +0.01(+0.11%) |
Feb 14, 2012 | 6.330 | 6.409 | 6.244 | 6.337 | 118,587 | -0.01(-0.23%) |
Feb 13, 2012 | 6.381 | 6.452 | 6.251 | 6.352 | 265,286 | +0.07(+1.14%) |
Feb 10, 2012 | 6.158 | 6.352 | 6.143 | 6.280 | 382,678 | +0.03(+0.46%) |
Feb 09, 2012 | 6.402 | 6.445 | 6.172 | 6.251 | 268,594 | -0.11(-1.81%) |
Feb 08, 2012 | 6.567 | 6.610 | 6.323 | 6.366 | 289,228 | -0.20(-3.06%) |
Feb 07, 2012 | 6.539 | 6.639 | 6.539 | 6.567 | 112,545 | +0.01(+0.11%) |
Feb 06, 2012 | 6.740 | 6.862 | 6.539 | 6.560 | 223,033 | -0.20(-2.98%) |
Feb 03, 2012 | 6.934 | 6.934 | 6.740 | 6.761 | 189,314 | -0.05(-0.74%) |
Feb 02, 2012 | 6.610 | 6.812 | 6.553 | 6.812 | 112,042 | +0.19(+2.93%) |
Feb 01, 2012 | 6.337 | 6.646 | 6.294 | 6.618 | 212,135 | +0.29(+4.66%) |
Jan 31, 2012 | 6.531 | 6.646 | 6.309 | 6.323 | 235,735 | -0.17(-2.65%) |
Jan 30, 2012 | 6.546 | 6.639 | 6.467 | 6.496 | 93,862 | -0.09(-1.42%) |
Jan 27, 2012 | 6.704 | 6.812 | 6.560 | 6.589 | 115,139 | -0.15(-2.24%) |
Jan 26, 2012 | 6.733 | 6.754 | 6.589 | 6.740 | 117,819 | +0.04(+0.54%) |
Jan 25, 2012 | 6.704 | 6.819 | 6.553 | 6.704 | 87,791 | -0.04(-0.64%) |
Jan 24, 2012 | 6.747 | 6.819 | 6.625 | 6.747 | 86,603 | -0.04(-0.53%) |
Jan 23, 2012 | 6.948 | 6.977 | 6.761 | 6.783 | 103,432 | -0.19(-2.68%) |
Jan 20, 2012 | 6.876 | 6.998 | 6.855 | 6.970 | 166,935 | +0.04(+0.62%) |
Jan 19, 2012 | 7.049 | 7.106 | 6.898 | 6.927 | 128,302 | -0.11(-1.63%) |
Jan 18, 2012 | 6.891 | 7.042 | 6.733 | 7.042 | 164,302 | +0.14(+2.08%) |
Jan 17, 2012 | 6.912 | 6.912 | 6.711 | 6.898 | 281,878 | +0.09(+1.27%) |
Jan 13, 2012 | 6.733 | 6.891 | 6.683 | 6.812 | 156,699 | -0.02(-0.32%) |
Jan 12, 2012 | 6.826 | 6.848 | 6.654 | 6.833 | 187,297 | +0.04(+0.53%) |
Jan 11, 2012 | 6.848 | 6.941 | 6.757 | 6.797 | 221,946 | -0.04(-0.53%) |
Jan 10, 2012 | 6.754 | 7.042 | 6.747 | 6.833 | 504,608 | +0.16(+2.37%) |
Jan 09, 2012 | 6.431 | 6.684 | 6.381 | 6.675 | 257,976 | +0.25(+3.91%) |
Jan 06, 2012 | 6.481 | 6.516 | 6.360 | 6.424 | 155,996 | -0.05(-0.78%) |
Jan 05, 2012 | 6.416 | 6.517 | 6.294 | 6.474 | 343,150 | +0.00(+0.00%) |