Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.944 | 8.116 | 7.846 | 7.995 | 416,865 | +0.11(+1.45%) |
Mar 29, 2012 | 7.720 | 7.915 | 7.686 | 7.881 | 260,313 | +0.09(+1.18%) |
Mar 28, 2012 | 7.795 | 8.013 | 7.703 | 7.789 | 139,404 | -0.13(-1.66%) |
Mar 27, 2012 | 7.967 | 8.081 | 7.738 | 7.921 | 307,074 | -0.02(-0.29%) |
Mar 26, 2012 | 8.098 | 8.104 | 7.892 | 7.944 | 157,461 | -0.06(-0.72%) |
Mar 23, 2012 | 7.795 | 8.018 | 7.738 | 8.001 | 140,979 | +0.23(+3.02%) |
Mar 22, 2012 | 7.887 | 7.904 | 7.680 | 7.766 | 299,568 | -0.15(-1.95%) |
Mar 21, 2012 | 7.904 | 8.058 | 7.892 | 7.921 | 108,526 | +0.05(+0.58%) |
Mar 20, 2012 | 7.766 | 7.938 | 7.766 | 7.875 | 109,154 | +0.03(+0.37%) |
Mar 19, 2012 | 7.703 | 7.909 | 7.686 | 7.846 | 167,075 | +0.10(+1.33%) |
Mar 16, 2012 | 7.801 | 7.801 | 7.623 | 7.743 | 216,537 | -0.05(-0.66%) |
Mar 15, 2012 | 7.652 | 7.800 | 7.623 | 7.795 | 170,813 | +0.12(+1.57%) |
Mar 14, 2012 | 7.726 | 7.726 | 7.629 | 7.675 | 179,276 | -0.05(-0.67%) |
Mar 13, 2012 | 7.612 | 7.818 | 7.480 | 7.726 | 413,586 | +0.11(+1.50%) |
Mar 12, 2012 | 7.629 | 7.635 | 7.316 | 7.612 | 400,215 | +0.02(+0.30%) |
Mar 09, 2012 | 7.486 | 7.646 | 7.463 | 7.589 | 388,688 | -0.07(-0.97%) |
Mar 08, 2012 | 7.451 | 7.698 | 7.451 | 7.663 | 300,581 | +0.19(+2.53%) |
Mar 07, 2012 | 7.446 | 7.474 | 7.417 | 7.474 | 215,294 | +0.06(+0.85%) |
Mar 06, 2012 | 7.348 | 7.446 | 7.348 | 7.411 | 124,011 | -0.01(-0.08%) |
Mar 05, 2012 | 7.268 | 7.468 | 7.268 | 7.417 | 174,815 | +0.10(+1.33%) |
Mar 02, 2012 | 7.136 | 7.337 | 7.136 | 7.320 | 752,867 | +0.21(+2.90%) |
Mar 01, 2012 | 7.113 | 7.302 | 7.062 | 7.113 | 95,352 | +0.07(+1.06%) |
Feb 29, 2012 | 7.125 | 7.228 | 7.039 | 7.039 | 100,213 | -0.05(-0.73%) |
Feb 28, 2012 | 7.108 | 7.211 | 7.056 | 7.090 | 67,652 | -0.03(-0.48%) |
Feb 27, 2012 | 7.108 | 7.159 | 7.005 | 7.125 | 35,862 | -0.01(-0.08%) |
Feb 24, 2012 | 7.119 | 7.159 | 7.079 | 7.131 | 51,332 | +0.02(+0.32%) |
Feb 23, 2012 | 7.068 | 7.113 | 6.964 | 7.108 | 145,124 | +0.04(+0.57%) |
Feb 22, 2012 | 7.033 | 7.085 | 7.016 | 7.068 | 43,426 | +0.01(+0.16%) |
Feb 21, 2012 | 7.027 | 7.113 | 6.959 | 7.056 | 125,874 | +0.07(+1.07%) |
Feb 17, 2012 | 7.050 | 7.073 | 6.970 | 6.982 | 87,899 | -0.04(-0.57%) |
Feb 16, 2012 | 7.039 | 7.096 | 6.964 | 7.022 | 76,609 | -0.01(-0.16%) |
Feb 15, 2012 | 7.005 | 7.073 | 6.942 | 7.033 | 53,934 | +0.04(+0.57%) |
Feb 14, 2012 | 7.022 | 7.022 | 6.947 | 6.993 | 50,899 | -0.05(-0.73%) |
Feb 13, 2012 | 6.913 | 7.045 | 6.793 | 7.045 | 53,153 | +0.17(+2.50%) |
Feb 10, 2012 | 6.913 | 7.096 | 6.873 | 6.873 | 70,962 | -0.17(-2.44%) |
Feb 09, 2012 | 7.125 | 7.125 | 6.890 | 7.045 | 57,862 | -0.07(-1.05%) |
Feb 08, 2012 | 7.033 | 7.165 | 6.993 | 7.119 | 104,004 | +0.11(+1.64%) |
Feb 07, 2012 | 7.153 | 7.153 | 6.884 | 7.005 | 73,318 | -0.15(-2.08%) |
Feb 06, 2012 | 7.176 | 7.222 | 7.136 | 7.153 | 32,948 | -0.03(-0.40%) |
Feb 03, 2012 | 7.050 | 7.211 | 7.050 | 7.182 | 104,278 | +0.21(+2.96%) |
Feb 02, 2012 | 6.982 | 7.027 | 6.844 | 6.976 | 65,237 | -0.01(-0.16%) |
Feb 01, 2012 | 6.879 | 7.005 | 6.838 | 6.987 | 89,161 | +0.13(+1.84%) |
Jan 31, 2012 | 7.010 | 7.010 | 6.838 | 6.861 | 53,618 | -0.13(-1.88%) |
Jan 30, 2012 | 6.987 | 7.085 | 6.890 | 6.993 | 70,669 | -0.03(-0.49%) |
Jan 27, 2012 | 7.027 | 7.027 | 6.947 | 7.027 | 38,183 | +0.00(+0.00%) |
Jan 26, 2012 | 6.987 | 7.039 | 6.936 | 7.027 | 129,623 | +0.09(+1.24%) |
Jan 25, 2012 | 6.844 | 6.953 | 6.844 | 6.942 | 54,445 | +0.08(+1.17%) |
Jan 24, 2012 | 6.816 | 6.873 | 6.787 | 6.861 | 54,258 | +0.05(+0.67%) |
Jan 23, 2012 | 6.718 | 6.856 | 6.667 | 6.816 | 40,175 | +0.12(+1.80%) |
Jan 20, 2012 | 6.730 | 6.775 | 6.695 | 6.695 | 121,933 | -0.03(-0.43%) |
Jan 19, 2012 | 6.821 | 6.861 | 6.695 | 6.724 | 205,151 | -0.05(-0.76%) |
Jan 18, 2012 | 6.730 | 6.827 | 6.712 | 6.775 | 100,808 | +0.07(+1.11%) |
Jan 17, 2012 | 6.695 | 6.987 | 6.672 | 6.701 | 254,864 | +0.09(+1.39%) |
Jan 13, 2012 | 6.684 | 6.730 | 6.587 | 6.609 | 129,038 | -0.10(-1.54%) |
Jan 12, 2012 | 6.753 | 6.953 | 6.672 | 6.712 | 77,161 | +0.00(+0.00%) |
Jan 11, 2012 | 6.649 | 6.741 | 6.615 | 6.712 | 118,869 | +0.02(+0.34%) |
Jan 10, 2012 | 6.638 | 6.775 | 6.604 | 6.690 | 109,828 | +0.11(+1.74%) |
Jan 09, 2012 | 6.678 | 6.678 | 6.552 | 6.575 | 51,487 | -0.07(-1.12%) |
Jan 06, 2012 | 6.793 | 6.810 | 6.644 | 6.649 | 88,875 | -0.11(-1.69%) |
Jan 05, 2012 | 6.735 | 6.861 | 6.680 | 6.764 | 112,877 | +0.02(+0.34%) |