Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.965 | 7.072 | 6.770 | 6.823 | 807,441 | -0.35(-4.94%) |
Mar 29, 2012 | 7.170 | 7.267 | 7.116 | 7.178 | 338,003 | -0.05(-0.74%) |
Mar 28, 2012 | 7.365 | 7.374 | 7.187 | 7.232 | 265,029 | -0.12(-1.69%) |
Mar 27, 2012 | 7.427 | 7.489 | 7.329 | 7.356 | 359,472 | -0.04(-0.48%) |
Mar 26, 2012 | 7.329 | 7.498 | 7.285 | 7.391 | 321,470 | +0.11(+1.46%) |
Mar 23, 2012 | 7.125 | 7.365 | 7.125 | 7.285 | 355,920 | +0.18(+2.50%) |
Mar 22, 2012 | 7.036 | 7.156 | 6.957 | 7.107 | 1,343,703 | +0.04(+0.50%) |
Mar 21, 2012 | 7.214 | 7.214 | 7.054 | 7.072 | 413,706 | -0.12(-1.61%) |
Mar 20, 2012 | 7.400 | 7.409 | 7.178 | 7.187 | 252,643 | -0.24(-3.23%) |
Mar 19, 2012 | 7.338 | 7.480 | 7.276 | 7.427 | 244,819 | +0.09(+1.21%) |
Mar 16, 2012 | 7.427 | 7.462 | 7.285 | 7.338 | 531,042 | -0.08(-1.08%) |
Mar 15, 2012 | 7.480 | 7.507 | 7.347 | 7.418 | 228,635 | +0.00(+0.00%) |
Mar 14, 2012 | 7.595 | 7.611 | 7.409 | 7.418 | 308,347 | -0.18(-2.34%) |
Mar 13, 2012 | 7.711 | 7.737 | 7.524 | 7.595 | 231,691 | -0.07(-0.93%) |
Mar 12, 2012 | 7.782 | 7.782 | 7.542 | 7.666 | 280,368 | -0.13(-1.71%) |
Mar 09, 2012 | 7.516 | 7.878 | 7.502 | 7.800 | 398,161 | +0.28(+3.66%) |
Mar 08, 2012 | 7.267 | 7.551 | 7.232 | 7.524 | 274,276 | +0.29(+4.05%) |
Mar 07, 2012 | 7.258 | 7.312 | 7.170 | 7.232 | 329,777 | +0.04(+0.49%) |
Mar 06, 2012 | 7.303 | 7.338 | 7.187 | 7.196 | 239,891 | -0.21(-2.87%) |
Mar 05, 2012 | 7.356 | 7.427 | 7.258 | 7.409 | 130,724 | +0.04(+0.48%) |
Mar 02, 2012 | 7.453 | 7.489 | 7.347 | 7.374 | 348,886 | -0.08(-1.07%) |
Mar 01, 2012 | 7.489 | 7.556 | 7.356 | 7.453 | 277,913 | -0.02(-0.24%) |
Feb 29, 2012 | 7.524 | 7.649 | 7.418 | 7.471 | 473,267 | -0.01(-0.12%) |
Feb 28, 2012 | 7.462 | 7.578 | 7.427 | 7.480 | 328,900 | +0.03(+0.36%) |
Feb 27, 2012 | 7.427 | 7.516 | 7.243 | 7.453 | 327,547 | +0.01(+0.12%) |
Feb 24, 2012 | 7.374 | 7.871 | 7.374 | 7.445 | 658,462 | +0.21(+2.94%) |
Feb 23, 2012 | 7.072 | 7.267 | 7.028 | 7.232 | 311,740 | +0.16(+2.26%) |
Feb 22, 2012 | 6.939 | 7.143 | 6.921 | 7.072 | 269,496 | +0.13(+1.92%) |
Feb 21, 2012 | 6.983 | 7.072 | 6.868 | 6.939 | 255,582 | -0.06(-0.89%) |
Feb 17, 2012 | 7.099 | 7.099 | 6.868 | 7.001 | 267,672 | -0.10(-1.37%) |
Feb 16, 2012 | 6.841 | 7.107 | 6.611 | 7.099 | 485,005 | +0.04(+0.50%) |
Feb 15, 2012 | 7.409 | 7.418 | 7.036 | 7.063 | 448,819 | -0.33(-4.44%) |
Feb 14, 2012 | 7.453 | 7.453 | 7.338 | 7.391 | 202,133 | -0.08(-1.07%) |
Feb 13, 2012 | 7.542 | 7.569 | 7.347 | 7.471 | 222,290 | +0.02(+0.24%) |
Feb 10, 2012 | 7.436 | 7.524 | 7.356 | 7.453 | 149,437 | -0.07(-0.94%) |
Feb 09, 2012 | 7.604 | 7.604 | 7.480 | 7.524 | 162,985 | -0.05(-0.70%) |
Feb 08, 2012 | 7.569 | 7.631 | 7.445 | 7.578 | 186,788 | +0.05(+0.71%) |
Feb 07, 2012 | 7.542 | 7.613 | 7.445 | 7.524 | 188,157 | -0.04(-0.47%) |
Feb 06, 2012 | 7.631 | 7.631 | 7.453 | 7.560 | 196,098 | -0.07(-0.93%) |
Feb 03, 2012 | 7.622 | 7.706 | 7.489 | 7.631 | 293,626 | +0.13(+1.78%) |
Feb 02, 2012 | 7.453 | 7.498 | 7.347 | 7.498 | 271,198 | +0.08(+1.08%) |
Feb 01, 2012 | 7.409 | 7.684 | 7.347 | 7.418 | 374,918 | +0.06(+0.84%) |
Jan 31, 2012 | 7.374 | 7.427 | 7.267 | 7.356 | 204,793 | +0.04(+0.48%) |
Jan 30, 2012 | 7.258 | 7.391 | 7.214 | 7.320 | 276,967 | -0.03(-0.36%) |
Jan 27, 2012 | 7.320 | 7.489 | 7.303 | 7.347 | 324,326 | +0.01(+0.12%) |
Jan 26, 2012 | 7.329 | 7.400 | 7.258 | 7.338 | 364,485 | +0.04(+0.49%) |
Jan 25, 2012 | 7.249 | 7.374 | 7.152 | 7.303 | 252,516 | +0.06(+0.86%) |
Jan 24, 2012 | 7.152 | 7.276 | 7.125 | 7.241 | 318,703 | +0.06(+0.87%) |
Jan 23, 2012 | 7.232 | 7.285 | 7.107 | 7.178 | 266,652 | -0.04(-0.61%) |
Jan 20, 2012 | 7.223 | 7.312 | 7.187 | 7.223 | 287,827 | +0.02(+0.25%) |
Jan 19, 2012 | 7.196 | 7.241 | 7.107 | 7.205 | 205,602 | +0.04(+0.50%) |
Jan 18, 2012 | 7.134 | 7.232 | 7.063 | 7.170 | 319,239 | +0.04(+0.62%) |
Jan 17, 2012 | 7.267 | 7.267 | 7.072 | 7.125 | 298,659 | -0.07(-0.99%) |
Jan 13, 2012 | 7.090 | 7.223 | 7.001 | 7.196 | 269,805 | -0.01(-0.12%) |
Jan 12, 2012 | 7.267 | 7.338 | 7.038 | 7.205 | 2,686,322 | -0.04(-0.61%) |
Jan 11, 2012 | 7.285 | 7.400 | 7.249 | 7.249 | 315,418 | -0.04(-0.49%) |
Jan 10, 2012 | 7.702 | 7.702 | 7.258 | 7.285 | 347,278 | -0.34(-4.42%) |
Jan 09, 2012 | 7.773 | 7.800 | 7.524 | 7.622 | 243,480 | -0.14(-1.83%) |
Jan 06, 2012 | 7.746 | 7.808 | 7.569 | 7.764 | 459,160 | +0.03(+0.34%) |
Jan 05, 2012 | 7.649 | 7.808 | 7.569 | 7.737 | 313,172 | +0.02(+0.23%) |