Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.973 | 6.980 | 6.887 | 6.941 | 297,869 | +0.02(+0.34%) |
Mar 29, 2012 | 6.996 | 7.012 | 6.871 | 6.918 | 322,309 | -0.09(-1.34%) |
Mar 28, 2012 | 7.004 | 7.051 | 6.926 | 7.012 | 181,576 | -0.02(-0.22%) |
Mar 27, 2012 | 7.074 | 7.082 | 7.004 | 7.027 | 333,749 | -0.01(-0.11%) |
Mar 26, 2012 | 6.918 | 7.059 | 6.918 | 7.035 | 400,081 | +0.16(+2.28%) |
Mar 23, 2012 | 6.871 | 6.933 | 6.808 | 6.879 | 281,047 | +0.02(+0.34%) |
Mar 22, 2012 | 6.808 | 6.887 | 6.785 | 6.855 | 173,202 | -0.02(-0.23%) |
Mar 21, 2012 | 6.824 | 6.910 | 6.800 | 6.871 | 511,224 | +0.05(+0.69%) |
Mar 20, 2012 | 6.847 | 6.902 | 6.800 | 6.824 | 235,016 | -0.08(-1.13%) |
Mar 19, 2012 | 6.902 | 6.910 | 6.824 | 6.902 | 343,067 | +0.02(+0.23%) |
Mar 16, 2012 | 6.894 | 6.918 | 6.808 | 6.887 | 415,364 | -0.02(-0.34%) |
Mar 15, 2012 | 6.973 | 6.980 | 6.855 | 6.910 | 229,212 | -0.05(-0.79%) |
Mar 14, 2012 | 7.020 | 7.043 | 6.918 | 6.965 | 265,195 | -0.05(-0.67%) |
Mar 13, 2012 | 7.027 | 7.027 | 6.871 | 7.012 | 396,681 | +0.05(+0.79%) |
Mar 12, 2012 | 6.941 | 6.988 | 6.849 | 6.957 | 339,067 | -0.01(-0.11%) |
Mar 09, 2012 | 6.833 | 7.011 | 6.833 | 6.965 | 512,606 | +0.12(+1.69%) |
Mar 08, 2012 | 6.849 | 6.903 | 6.772 | 6.849 | 317,752 | +0.06(+0.91%) |
Mar 07, 2012 | 6.803 | 6.857 | 6.756 | 6.787 | 383,529 | -0.09(-1.35%) |
Mar 06, 2012 | 6.949 | 7.003 | 6.872 | 6.880 | 245,076 | -0.12(-1.66%) |
Mar 05, 2012 | 7.019 | 7.057 | 6.949 | 6.996 | 399,935 | +0.01(+0.11%) |
Mar 02, 2012 | 7.196 | 7.219 | 6.980 | 6.988 | 225,295 | -0.23(-3.21%) |
Mar 01, 2012 | 7.065 | 7.277 | 7.057 | 7.219 | 339,219 | +0.16(+2.30%) |
Feb 29, 2012 | 7.227 | 7.279 | 7.050 | 7.057 | 509,757 | -0.17(-2.35%) |
Feb 28, 2012 | 7.042 | 7.266 | 6.988 | 7.227 | 487,946 | +0.21(+2.97%) |
Feb 27, 2012 | 7.019 | 7.127 | 6.965 | 7.019 | 223,434 | -0.05(-0.66%) |
Feb 24, 2012 | 7.258 | 7.297 | 7.065 | 7.065 | 321,171 | -0.19(-2.66%) |
Feb 23, 2012 | 7.297 | 7.374 | 7.196 | 7.258 | 483,204 | -0.12(-1.67%) |
Feb 22, 2012 | 7.382 | 7.451 | 7.343 | 7.382 | 565,579 | +0.00(+0.00%) |
Feb 21, 2012 | 7.513 | 7.528 | 7.343 | 7.382 | 312,127 | -0.10(-1.34%) |
Feb 17, 2012 | 7.528 | 7.582 | 7.482 | 7.482 | 170,112 | -0.03(-0.41%) |
Feb 16, 2012 | 7.513 | 7.559 | 7.482 | 7.513 | 137,988 | +0.03(+0.41%) |
Feb 15, 2012 | 7.606 | 7.606 | 7.474 | 7.482 | 162,658 | -0.09(-1.22%) |
Feb 14, 2012 | 7.528 | 7.582 | 7.389 | 7.575 | 414,595 | +0.05(+0.62%) |
Feb 13, 2012 | 7.528 | 7.559 | 7.451 | 7.528 | 165,358 | +0.03(+0.41%) |
Feb 10, 2012 | 7.451 | 7.521 | 7.451 | 7.497 | 97,888 | -0.03(-0.41%) |
Feb 09, 2012 | 7.567 | 7.567 | 7.474 | 7.528 | 217,650 | -0.01(-0.10%) |
Feb 08, 2012 | 7.482 | 7.590 | 7.451 | 7.536 | 97,542 | +0.06(+0.83%) |
Feb 07, 2012 | 7.521 | 7.582 | 7.436 | 7.474 | 124,620 | -0.08(-1.02%) |
Feb 06, 2012 | 7.629 | 7.683 | 7.528 | 7.551 | 87,901 | -0.10(-1.31%) |
Feb 03, 2012 | 7.551 | 7.683 | 7.551 | 7.652 | 215,366 | +0.16(+2.16%) |
Feb 02, 2012 | 7.482 | 7.490 | 7.335 | 7.490 | 152,205 | +0.02(+0.21%) |
Feb 01, 2012 | 7.382 | 7.505 | 7.227 | 7.474 | 216,385 | +0.15(+2.00%) |
Jan 31, 2012 | 7.436 | 7.443 | 7.274 | 7.328 | 114,966 | +0.02(+0.32%) |
Jan 30, 2012 | 7.474 | 7.482 | 7.297 | 7.304 | 174,724 | -0.19(-2.57%) |
Jan 27, 2012 | 7.335 | 7.505 | 7.335 | 7.497 | 109,910 | +0.14(+1.89%) |
Jan 26, 2012 | 7.490 | 7.497 | 7.335 | 7.358 | 176,899 | -0.09(-1.24%) |
Jan 25, 2012 | 7.443 | 7.497 | 7.397 | 7.451 | 89,493 | +0.02(+0.21%) |
Jan 24, 2012 | 7.374 | 7.490 | 7.343 | 7.436 | 157,585 | +0.04(+0.52%) |
Jan 23, 2012 | 7.397 | 7.513 | 7.366 | 7.397 | 154,400 | -0.03(-0.42%) |
Jan 20, 2012 | 7.304 | 7.436 | 7.235 | 7.428 | 152,953 | +0.14(+1.91%) |
Jan 19, 2012 | 7.412 | 7.412 | 7.258 | 7.289 | 124,085 | -0.12(-1.56%) |
Jan 18, 2012 | 7.297 | 7.405 | 7.266 | 7.405 | 108,904 | +0.10(+1.37%) |
Jan 17, 2012 | 7.397 | 7.528 | 7.289 | 7.304 | 148,792 | -0.04(-0.53%) |
Jan 13, 2012 | 7.459 | 7.513 | 7.335 | 7.343 | 112,602 | -0.19(-2.46%) |
Jan 12, 2012 | 7.451 | 7.528 | 7.412 | 7.528 | 107,586 | +0.08(+1.04%) |
Jan 11, 2012 | 7.582 | 7.621 | 7.412 | 7.451 | 218,842 | -0.15(-1.93%) |
Jan 10, 2012 | 7.405 | 7.636 | 7.374 | 7.598 | 201,350 | +0.24(+3.25%) |
Jan 09, 2012 | 7.505 | 7.513 | 7.312 | 7.358 | 135,078 | -0.08(-1.14%) |
Jan 06, 2012 | 7.351 | 7.521 | 7.266 | 7.443 | 183,247 | +0.11(+1.47%) |
Jan 05, 2012 | 7.212 | 7.382 | 7.170 | 7.335 | 177,047 | +0.12(+1.71%) |