Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.497 | 7.545 | 7.408 | 7.497 | 5,608 | +0.03(+0.37%) |
Mar 29, 2012 | 7.436 | 7.511 | 7.415 | 7.470 | 2,304 | +0.06(+0.83%) |
Mar 28, 2012 | 7.244 | 7.484 | 7.244 | 7.408 | 11,213 | +0.16(+2.27%) |
Mar 27, 2012 | 7.230 | 7.250 | 7.161 | 7.244 | 2,046 | +0.04(+0.57%) |
Mar 26, 2012 | 7.168 | 7.257 | 7.168 | 7.202 | 4,665 | +0.08(+1.16%) |
Mar 23, 2012 | 7.202 | 7.202 | 7.120 | 7.120 | 9,413 | -0.13(-1.80%) |
Mar 22, 2012 | 7.196 | 7.250 | 7.147 | 7.250 | 2,097 | +0.05(+0.67%) |
Mar 21, 2012 | 7.106 | 7.244 | 7.093 | 7.202 | 18,202 | +0.07(+0.96%) |
Mar 20, 2012 | 7.209 | 7.545 | 7.134 | 7.134 | 36,615 | -0.12(-1.70%) |
Mar 19, 2012 | 7.141 | 7.278 | 7.072 | 7.257 | 6,382 | +0.10(+1.44%) |
Mar 16, 2012 | 7.099 | 7.278 | 7.072 | 7.154 | 7,405 | +0.02(+0.29%) |
Mar 15, 2012 | 7.230 | 7.528 | 7.100 | 7.134 | 2,743 | -0.07(-0.95%) |
Mar 14, 2012 | 7.093 | 7.202 | 7.093 | 7.202 | 1,035 | +0.08(+1.06%) |
Mar 13, 2012 | 7.038 | 7.312 | 6.969 | 7.127 | 30,897 | +0.08(+1.07%) |
Mar 12, 2012 | 6.962 | 7.058 | 6.955 | 7.051 | 12,094 | +0.09(+1.28%) |
Mar 09, 2012 | 6.935 | 6.966 | 6.935 | 6.962 | 9,369 | -0.01(-0.10%) |
Mar 08, 2012 | 6.962 | 6.983 | 6.919 | 6.969 | 2,829 | +0.01(+0.20%) |
Mar 07, 2012 | 6.955 | 7.079 | 6.955 | 6.955 | 63,250 | +0.00(+0.00%) |
Mar 06, 2012 | 6.969 | 7.010 | 6.942 | 6.955 | 8,803 | -0.06(-0.88%) |
Mar 05, 2012 | 7.045 | 7.134 | 6.990 | 7.017 | 4,640 | -0.05(-0.68%) |
Mar 02, 2012 | 7.045 | 7.161 | 7.024 | 7.065 | 1,603 | +0.09(+1.28%) |
Mar 01, 2012 | 6.894 | 7.449 | 6.894 | 6.976 | 12,668 | -0.10(-1.36%) |
Feb 29, 2012 | 7.127 | 7.127 | 6.921 | 7.072 | 5,595 | -0.05(-0.77%) |
Feb 28, 2012 | 7.182 | 7.230 | 7.099 | 7.127 | 3,249 | +0.03(+0.48%) |
Feb 27, 2012 | 6.969 | 7.182 | 6.969 | 7.093 | 35,134 | +0.11(+1.57%) |
Feb 24, 2012 | 7.065 | 7.065 | 6.955 | 6.983 | 11,008 | -0.08(-1.07%) |
Feb 23, 2012 | 6.846 | 7.058 | 6.846 | 7.058 | 9,075 | +0.20(+2.90%) |
Feb 22, 2012 | 6.846 | 6.859 | 6.846 | 6.859 | 4,373 | +0.00(+0.00%) |
Feb 21, 2012 | 6.839 | 6.859 | 6.832 | 6.859 | 89,870 | +0.03(+0.40%) |
Feb 17, 2012 | 6.743 | 6.859 | 6.681 | 6.832 | 14,365 | +0.11(+1.63%) |
Feb 15, 2012 | 6.660 | 6.722 | 6.722 | 6.722 | 2,624 | +0.08(+1.24%) |
Feb 14, 2012 | 6.722 | 6.733 | 6.640 | 6.640 | 35,138 | -0.09(-1.33%) |
Feb 13, 2012 | 6.612 | 6.743 | 6.606 | 6.729 | 31,977 | +0.10(+1.55%) |
Feb 10, 2012 | 6.551 | 6.626 | 6.551 | 6.626 | 5,606 | +0.00(+0.00%) |
Feb 09, 2012 | 6.490 | 6.626 | 6.490 | 6.626 | 4,011 | +0.10(+1.57%) |
Feb 08, 2012 | 6.578 | 6.606 | 6.435 | 6.524 | 14,359 | -0.07(-1.04%) |
Feb 07, 2012 | 6.524 | 6.592 | 6.524 | 6.592 | 18,745 | -0.01(-0.10%) |
Feb 06, 2012 | 6.428 | 6.599 | 6.428 | 6.599 | 4,832 | +0.08(+1.15%) |
Feb 03, 2012 | 6.572 | 6.572 | 6.524 | 6.524 | 6,646 | -0.02(-0.31%) |
Feb 02, 2012 | 6.544 | 6.544 | 6.421 | 6.544 | 66,639 | +0.07(+1.05%) |
Feb 01, 2012 | 6.490 | 6.551 | 6.421 | 6.476 | 24,780 | -0.01(-0.10%) |
Jan 31, 2012 | 6.428 | 6.483 | 6.428 | 6.483 | 19,866 | +0.08(+1.28%) |
Jan 27, 2012 | 6.401 | 6.401 | 6.401 | 6.401 | 0 | -0.07(-1.06%) |
Jan 25, 2012 | 6.373 | 6.469 | 6.469 | 6.469 | 1,610 | +0.12(+1.92%) |
Jan 24, 2012 | 6.347 | 6.347 | 6.347 | 6.347 | 314 | -0.05(-0.83%) |
Jan 23, 2012 | 6.387 | 6.401 | 6.387 | 6.401 | 1,024 | -0.09(-1.37%) |
Jan 18, 2012 | 6.387 | 6.490 | 6.490 | 6.490 | 1,317 | -0.08(-1.25%) |
Jan 17, 2012 | 6.462 | 6.619 | 6.462 | 6.572 | 1,551 | +0.11(+1.69%) |
Jan 13, 2012 | 6.585 | 6.606 | 6.291 | 6.462 | 4,841 | -0.18(-2.67%) |
Jan 12, 2012 | 6.633 | 6.654 | 6.599 | 6.640 | 2,408 | -0.01(-0.21%) |
Jan 11, 2012 | 6.524 | 6.667 | 6.524 | 6.654 | 3,952 | +0.16(+2.53%) |
Jan 10, 2012 | 6.483 | 6.643 | 6.483 | 6.490 | 26,922 | +0.05(+0.74%) |
Jan 09, 2012 | 6.496 | 6.496 | 6.414 | 6.442 | 4,428 | -0.03(-0.42%) |
Jan 06, 2012 | 6.469 | 6.490 | 6.469 | 6.469 | 1,494 | +0.01(+0.21%) |
Jan 05, 2012 | 6.332 | 6.455 | 6.332 | 6.455 | 52,699 | +0.10(+1.50%) |