Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.300 | 7.360 | 7.160 | 7.330 | 24,040 | +0.05(+0.69%) |
Mar 29, 2012 | 7.260 | 7.380 | 7.040 | 7.280 | 61,317 | +0.05(+0.69%) |
Mar 28, 2012 | 7.180 | 7.300 | 6.990 | 7.230 | 29,458 | +0.06(+0.84%) |
Mar 27, 2012 | 7.300 | 7.420 | 7.070 | 7.170 | 33,247 | -0.11(-1.51%) |
Mar 26, 2012 | 7.210 | 7.410 | 6.990 | 7.280 | 75,120 | +0.08(+1.11%) |
Mar 23, 2012 | 7.500 | 7.650 | 7.140 | 7.200 | 94,265 | -0.10(-1.37%) |
Mar 22, 2012 | 7.600 | 7.850 | 7.250 | 7.300 | 120,442 | -0.53(-6.77%) |
Mar 21, 2012 | 7.515 | 7.860 | 7.440 | 7.830 | 65,722 | +0.35(+4.68%) |
Mar 20, 2012 | 7.510 | 7.620 | 7.380 | 7.480 | 41,188 | -0.03(-0.40%) |
Mar 19, 2012 | 7.270 | 7.550 | 7.200 | 7.510 | 85,829 | +0.18(+2.46%) |
Mar 16, 2012 | 7.460 | 7.570 | 7.200 | 7.330 | 99,954 | -0.17(-2.27%) |
Mar 15, 2012 | 7.360 | 7.850 | 7.150 | 7.500 | 51,241 | +0.10(+1.35%) |
Mar 14, 2012 | 7.830 | 7.830 | 7.300 | 7.400 | 48,090 | -0.39(-5.01%) |
Mar 13, 2012 | 7.680 | 7.800 | 7.430 | 7.790 | 88,095 | +0.39(+5.27%) |
Mar 12, 2012 | 7.660 | 7.700 | 7.210 | 7.400 | 67,017 | -0.11(-1.46%) |
Mar 09, 2012 | 7.350 | 7.700 | 7.131 | 7.510 | 129,332 | +0.16(+2.18%) |
Mar 08, 2012 | 6.940 | 7.400 | 6.840 | 7.350 | 135,660 | +0.46(+6.68%) |
Mar 07, 2012 | 6.620 | 6.940 | 6.590 | 6.890 | 162,204 | +0.25(+3.77%) |
Mar 06, 2012 | 6.370 | 6.640 | 6.260 | 6.640 | 56,413 | +0.20(+3.11%) |
Mar 05, 2012 | 6.200 | 6.530 | 6.000 | 6.440 | 58,258 | +0.19(+3.04%) |
Mar 02, 2012 | 6.420 | 6.420 | 6.250 | 6.250 | 41,632 | -0.15(-2.34%) |
Mar 01, 2012 | 6.560 | 6.560 | 6.351 | 6.400 | 27,425 | -0.18(-2.74%) |
Feb 29, 2012 | 6.760 | 6.760 | 6.550 | 6.580 | 22,280 | -0.13(-1.94%) |
Feb 28, 2012 | 6.860 | 6.910 | 6.650 | 6.710 | 58,330 | -0.21(-3.03%) |
Feb 27, 2012 | 6.970 | 7.000 | 6.800 | 6.920 | 147,518 | +0.00(+0.00%) |
Feb 24, 2012 | 6.680 | 6.960 | 6.660 | 6.920 | 71,414 | +0.26(+3.90%) |
Feb 23, 2012 | 6.640 | 7.000 | 6.420 | 6.660 | 139,586 | +0.04(+0.60%) |
Feb 22, 2012 | 6.750 | 6.840 | 6.470 | 6.620 | 82,976 | -0.13(-1.93%) |
Feb 21, 2012 | 6.760 | 7.000 | 6.580 | 6.750 | 100,133 | +0.06(+0.90%) |
Feb 17, 2012 | 6.210 | 6.859 | 6.130 | 6.690 | 213,433 | +0.44(+7.04%) |
Feb 16, 2012 | 6.050 | 6.300 | 5.970 | 6.250 | 122,664 | +0.22(+3.65%) |
Feb 15, 2012 | 6.020 | 6.100 | 6.000 | 6.030 | 47,885 | +0.06(+1.01%) |
Feb 14, 2012 | 6.110 | 6.129 | 5.930 | 5.970 | 52,232 | -0.16(-2.61%) |
Feb 13, 2012 | 5.980 | 6.150 | 5.980 | 6.130 | 40,521 | +0.18(+3.03%) |
Feb 10, 2012 | 6.140 | 6.150 | 5.910 | 5.950 | 81,497 | -0.15(-2.46%) |
Feb 09, 2012 | 5.900 | 6.130 | 5.800 | 6.100 | 74,197 | +0.20(+3.39%) |
Feb 08, 2012 | 6.010 | 6.170 | 5.810 | 5.900 | 104,352 | -0.08(-1.34%) |
Feb 07, 2012 | 6.090 | 6.240 | 5.910 | 5.980 | 146,586 | -0.17(-2.76%) |
Feb 06, 2012 | 6.140 | 6.290 | 6.080 | 6.150 | 114,940 | +0.04(+0.57%) |
Feb 03, 2012 | 5.950 | 6.130 | 5.920 | 6.115 | 102,109 | +0.20(+3.29%) |
Feb 02, 2012 | 6.250 | 6.300 | 5.760 | 5.920 | 104,131 | -0.28(-4.52%) |
Feb 01, 2012 | 5.920 | 6.350 | 5.920 | 6.200 | 272,590 | +0.31(+5.26%) |
Jan 31, 2012 | 5.620 | 5.950 | 5.620 | 5.890 | 41,573 | +0.14(+2.43%) |
Jan 30, 2012 | 5.450 | 5.790 | 5.450 | 5.750 | 43,772 | +0.28(+5.12%) |
Jan 27, 2012 | 5.710 | 5.719 | 5.470 | 5.470 | 36,732 | -0.22(-3.87%) |
Jan 26, 2012 | 5.690 | 5.800 | 5.530 | 5.690 | 74,420 | +0.04(+0.71%) |
Jan 25, 2012 | 5.380 | 5.740 | 5.350 | 5.650 | 67,442 | +0.22(+4.05%) |
Jan 24, 2012 | 5.740 | 5.740 | 5.430 | 5.430 | 46,879 | -0.36(-6.22%) |
Jan 23, 2012 | 5.980 | 5.980 | 5.470 | 5.790 | 112,544 | -0.10(-1.70%) |
Jan 20, 2012 | 5.720 | 6.000 | 5.580 | 5.890 | 116,327 | +0.15(+2.61%) |
Jan 19, 2012 | 5.500 | 5.900 | 5.470 | 5.740 | 214,818 | +0.29(+5.32%) |
Jan 18, 2012 | 5.560 | 5.600 | 5.410 | 5.450 | 31,485 | -0.14(-2.50%) |
Jan 17, 2012 | 5.630 | 5.650 | 5.360 | 5.590 | 31,835 | +0.01(+0.18%) |
Jan 13, 2012 | 5.630 | 5.640 | 5.250 | 5.580 | 104,589 | -0.04(-0.71%) |
Jan 12, 2012 | 5.220 | 5.690 | 4.910 | 5.620 | 144,886 | +0.36(+6.84%) |
Jan 11, 2012 | 5.240 | 5.490 | 5.214 | 5.260 | 52,056 | -0.02(-0.38%) |
Jan 10, 2012 | 4.940 | 5.500 | 4.870 | 5.280 | 211,026 | +0.37(+7.54%) |
Jan 09, 2012 | 4.470 | 4.950 | 4.350 | 4.910 | 79,562 | +0.48(+10.84%) |
Jan 06, 2012 | 4.340 | 4.460 | 4.260 | 4.430 | 27,953 | +0.18(+4.24%) |
Jan 05, 2012 | 4.100 | 4.370 | 4.080 | 4.250 | 50,481 | +0.07(+1.67%) |