Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.972 | 6.983 | 6.935 | 6.935 | 1,017,590 | -0.02(-0.27%) |
Mar 29, 2012 | 6.916 | 6.965 | 6.913 | 6.954 | 777,079 | +0.01(+0.16%) |
Mar 28, 2012 | 6.961 | 7.009 | 6.916 | 6.942 | 717,777 | -0.01(-0.11%) |
Mar 27, 2012 | 6.942 | 7.009 | 6.939 | 6.950 | 1,001,389 | +0.00(+0.00%) |
Mar 26, 2012 | 6.931 | 6.968 | 6.931 | 6.950 | 1,019,593 | +0.06(+0.92%) |
Mar 23, 2012 | 6.786 | 6.913 | 6.768 | 6.887 | 1,131,777 | +0.10(+1.53%) |
Mar 22, 2012 | 6.801 | 6.835 | 6.768 | 6.783 | 574,304 | -0.04(-0.60%) |
Mar 21, 2012 | 6.853 | 6.857 | 6.794 | 6.824 | 737,056 | +0.01(+0.16%) |
Mar 20, 2012 | 6.853 | 6.864 | 6.809 | 6.812 | 597,666 | -0.06(-0.86%) |
Mar 19, 2012 | 6.853 | 6.909 | 6.846 | 6.872 | 1,138,391 | -0.01(-0.22%) |
Mar 16, 2012 | 6.894 | 6.931 | 6.853 | 6.887 | 1,251,681 | +0.00(+0.05%) |
Mar 15, 2012 | 6.857 | 6.909 | 6.779 | 6.883 | 1,304,734 | +0.02(+0.32%) |
Mar 14, 2012 | 6.968 | 6.968 | 6.861 | 6.861 | 847,012 | -0.10(-1.39%) |
Mar 13, 2012 | 6.928 | 6.976 | 6.898 | 6.957 | 931,822 | +0.07(+0.97%) |
Mar 12, 2012 | 7.021 | 7.021 | 6.876 | 6.890 | 983,352 | -0.10(-1.38%) |
Mar 09, 2012 | 7.009 | 7.013 | 6.965 | 6.987 | 1,280,955 | +0.00(+0.00%) |
Mar 08, 2012 | 7.050 | 7.058 | 6.946 | 6.987 | 1,363,140 | -0.04(-0.58%) |
Mar 07, 2012 | 6.950 | 7.050 | 6.876 | 7.028 | 1,426,655 | +0.11(+1.56%) |
Mar 06, 2012 | 6.887 | 6.980 | 6.872 | 6.920 | 1,330,807 | +0.01(+0.11%) |
Mar 05, 2012 | 6.809 | 6.916 | 6.809 | 6.913 | 2,678,194 | +0.12(+1.69%) |
Mar 02, 2012 | 6.805 | 6.864 | 6.786 | 6.798 | 1,205,026 | +0.01(+0.16%) |
Mar 01, 2012 | 6.716 | 6.801 | 6.712 | 6.786 | 1,533,206 | +0.10(+1.50%) |
Feb 29, 2012 | 6.844 | 6.850 | 6.686 | 6.686 | 2,236,805 | -0.14(-2.07%) |
Feb 28, 2012 | 6.775 | 6.842 | 6.727 | 6.827 | 2,372,924 | +0.07(+1.10%) |
Feb 27, 2012 | 6.686 | 6.757 | 6.671 | 6.753 | 1,053,875 | +0.07(+1.06%) |
Feb 24, 2012 | 6.649 | 6.768 | 6.649 | 6.682 | 2,132,655 | +0.07(+1.01%) |
Feb 23, 2012 | 6.619 | 6.630 | 6.593 | 6.616 | 1,630,879 | +0.01(+0.23%) |
Feb 22, 2012 | 6.682 | 6.686 | 6.593 | 6.601 | 912,738 | -0.05(-0.73%) |
Feb 21, 2012 | 6.697 | 6.705 | 6.649 | 6.649 | 1,411,270 | -0.02(-0.28%) |
Feb 17, 2012 | 6.686 | 6.705 | 6.664 | 6.668 | 1,663,042 | +0.00(+0.00%) |
Feb 16, 2012 | 6.682 | 6.708 | 6.645 | 6.668 | 2,310,192 | -0.00(-0.06%) |
Feb 15, 2012 | 6.723 | 6.801 | 6.671 | 6.671 | 3,341,278 | -0.29(-4.11%) |
Feb 14, 2012 | 7.021 | 7.039 | 6.950 | 6.957 | 3,412,905 | -0.06(-0.90%) |
Feb 13, 2012 | 6.994 | 7.054 | 6.961 | 7.021 | 1,776,719 | +0.06(+0.85%) |
Feb 10, 2012 | 6.928 | 6.994 | 6.928 | 6.961 | 1,272,550 | +0.00(+0.00%) |
Feb 09, 2012 | 7.002 | 7.071 | 6.942 | 6.961 | 1,850,900 | -0.05(-0.74%) |
Feb 08, 2012 | 6.690 | 7.143 | 6.612 | 7.013 | 4,099,755 | +0.40(+6.01%) |
Feb 07, 2012 | 6.597 | 6.642 | 6.586 | 6.616 | 565,344 | +0.02(+0.28%) |
Feb 06, 2012 | 6.586 | 6.616 | 6.586 | 6.597 | 1,339,562 | +0.00(+0.06%) |
Feb 03, 2012 | 6.645 | 6.675 | 6.586 | 6.593 | 1,380,227 | +0.00(+0.06%) |
Feb 02, 2012 | 6.593 | 6.612 | 6.577 | 6.590 | 1,049,123 | -0.00(-0.06%) |
Feb 01, 2012 | 6.616 | 6.649 | 6.582 | 6.593 | 1,680,199 | +0.01(+0.23%) |
Jan 31, 2012 | 6.616 | 6.616 | 6.526 | 6.578 | 1,091,777 | -0.01(-0.17%) |
Jan 30, 2012 | 6.575 | 6.597 | 6.530 | 6.590 | 576,018 | -0.00(-0.06%) |
Jan 27, 2012 | 6.630 | 6.630 | 6.582 | 6.593 | 629,040 | +0.00(+0.06%) |
Jan 26, 2012 | 6.642 | 6.668 | 6.571 | 6.590 | 660,683 | -0.02(-0.34%) |
Jan 25, 2012 | 6.597 | 6.612 | 6.571 | 6.612 | 494,999 | +0.03(+0.39%) |
Jan 24, 2012 | 6.582 | 6.601 | 6.530 | 6.586 | 545,724 | -0.01(-0.11%) |
Jan 23, 2012 | 6.571 | 6.597 | 6.519 | 6.593 | 841,286 | +0.03(+0.40%) |
Jan 20, 2012 | 6.486 | 6.634 | 6.486 | 6.567 | 944,631 | +0.09(+1.32%) |
Jan 19, 2012 | 6.504 | 6.512 | 6.467 | 6.482 | 596,925 | +0.02(+0.29%) |
Jan 18, 2012 | 6.497 | 6.497 | 6.437 | 6.463 | 545,958 | -0.01(-0.17%) |
Jan 17, 2012 | 6.486 | 6.500 | 6.471 | 6.474 | 436,079 | +0.01(+0.11%) |
Jan 13, 2012 | 6.430 | 6.474 | 6.411 | 6.467 | 331,908 | -0.00(-0.06%) |
Jan 12, 2012 | 6.463 | 6.474 | 6.404 | 6.471 | 535,927 | +0.02(+0.29%) |
Jan 11, 2012 | 6.419 | 6.456 | 6.378 | 6.452 | 453,516 | +0.03(+0.46%) |
Jan 10, 2012 | 6.315 | 6.422 | 6.307 | 6.422 | 850,523 | +0.13(+2.07%) |
Jan 09, 2012 | 6.240 | 6.296 | 6.229 | 6.292 | 518,149 | +0.07(+1.07%) |
Jan 06, 2012 | 6.270 | 6.270 | 6.211 | 6.226 | 465,652 | -0.02(-0.36%) |
Jan 05, 2012 | 6.222 | 6.274 | 6.211 | 6.248 | 746,661 | +0.03(+0.42%) |