Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.360 | 7.380 | 7.290 | 7.290 | 481,705 | -0.03(-0.41%) |
Mar 29, 2012 | 7.270 | 7.340 | 7.210 | 7.320 | 732,825 | +0.01(+0.14%) |
Mar 28, 2012 | 7.330 | 7.340 | 7.270 | 7.310 | 491,885 | -0.05(-0.68%) |
Mar 27, 2012 | 7.330 | 7.360 | 7.260 | 7.360 | 1,338,646 | +0.05(+0.68%) |
Mar 26, 2012 | 7.290 | 7.341 | 7.250 | 7.310 | 1,274,910 | +0.05(+0.69%) |
Mar 23, 2012 | 7.400 | 7.440 | 7.160 | 7.260 | 1,961,945 | -0.16(-2.16%) |
Mar 22, 2012 | 7.510 | 7.520 | 7.410 | 7.420 | 1,237,605 | -0.13(-1.72%) |
Mar 21, 2012 | 7.560 | 7.600 | 7.530 | 7.550 | 414,347 | -0.01(-0.13%) |
Mar 20, 2012 | 7.630 | 7.630 | 7.550 | 7.560 | 449,609 | -0.09(-1.18%) |
Mar 19, 2012 | 7.630 | 7.800 | 7.600 | 7.650 | 671,020 | +0.02(+0.26%) |
Mar 16, 2012 | 7.570 | 7.630 | 7.570 | 7.630 | 634,970 | +0.05(+0.66%) |
Mar 15, 2012 | 7.540 | 7.580 | 7.500 | 7.580 | 695,686 | +0.06(+0.80%) |
Mar 14, 2012 | 7.580 | 7.600 | 7.500 | 7.520 | 558,570 | -0.08(-1.05%) |
Mar 13, 2012 | 7.570 | 7.620 | 7.550 | 7.600 | 441,133 | +0.05(+0.66%) |
Mar 12, 2012 | 7.610 | 7.620 | 7.550 | 7.550 | 450,579 | -0.05(-0.66%) |
Mar 09, 2012 | 7.650 | 7.650 | 7.580 | 7.600 | 419,960 | -0.05(-0.65%) |
Mar 08, 2012 | 7.600 | 7.670 | 7.540 | 7.650 | 491,853 | +0.07(+0.92%) |
Mar 07, 2012 | 7.500 | 7.580 | 7.500 | 7.580 | 361,045 | +0.12(+1.61%) |
Mar 06, 2012 | 7.600 | 7.630 | 7.460 | 7.460 | 684,903 | -0.19(-2.48%) |
Mar 05, 2012 | 7.670 | 7.670 | 7.590 | 7.650 | 420,671 | -0.03(-0.39%) |
Mar 02, 2012 | 7.640 | 7.690 | 7.600 | 7.680 | 418,390 | +0.03(+0.39%) |
Mar 01, 2012 | 7.600 | 7.670 | 7.590 | 7.650 | 386,826 | +0.07(+0.92%) |
Feb 29, 2012 | 7.630 | 7.670 | 7.570 | 7.580 | 651,836 | -0.06(-0.79%) |
Feb 28, 2012 | 7.650 | 7.670 | 7.590 | 7.640 | 348,274 | +0.01(+0.13%) |
Feb 27, 2012 | 7.530 | 7.660 | 7.530 | 7.630 | 548,795 | +0.02(+0.26%) |
Feb 24, 2012 | 7.530 | 7.620 | 7.530 | 7.610 | 500,637 | +0.07(+0.93%) |
Feb 23, 2012 | 7.550 | 7.550 | 7.490 | 7.540 | 629,869 | +0.00(+0.00%) |
Feb 22, 2012 | 7.540 | 7.550 | 7.490 | 7.540 | 965,168 | +0.02(+0.27%) |
Feb 21, 2012 | 7.610 | 7.650 | 7.520 | 7.520 | 981,844 | -0.05(-0.66%) |
Feb 17, 2012 | 7.540 | 7.570 | 7.484 | 7.570 | 765,668 | +0.05(+0.72%) |
Feb 16, 2012 | 7.550 | 7.600 | 7.440 | 7.516 | 944,967 | -0.04(-0.58%) |
Feb 15, 2012 | 7.570 | 7.570 | 7.510 | 7.560 | 503,373 | +0.01(+0.13%) |
Feb 14, 2012 | 7.540 | 7.590 | 7.500 | 7.550 | 470,283 | +0.04(+0.53%) |
Feb 13, 2012 | 7.550 | 7.570 | 7.510 | 7.510 | 426,938 | -0.02(-0.27%) |
Feb 10, 2012 | 7.590 | 7.610 | 7.530 | 7.530 | 413,523 | -0.07(-0.92%) |
Feb 09, 2012 | 7.570 | 7.610 | 7.520 | 7.600 | 363,632 | +0.06(+0.80%) |
Feb 08, 2012 | 7.600 | 7.620 | 7.530 | 7.540 | 558,069 | -0.06(-0.79%) |
Feb 07, 2012 | 7.640 | 7.640 | 7.580 | 7.600 | 430,989 | -0.04(-0.52%) |
Feb 06, 2012 | 7.600 | 7.640 | 7.570 | 7.640 | 562,689 | +0.03(+0.39%) |
Feb 03, 2012 | 7.660 | 7.680 | 7.550 | 7.610 | 746,107 | -0.02(-0.26%) |
Feb 02, 2012 | 7.640 | 7.670 | 7.580 | 7.630 | 443,861 | +0.01(+0.13%) |
Feb 01, 2012 | 7.590 | 7.650 | 7.590 | 7.620 | 406,125 | +0.07(+0.93%) |
Jan 31, 2012 | 7.550 | 7.620 | 7.539 | 7.550 | 787,044 | +0.04(+0.53%) |
Jan 30, 2012 | 7.610 | 7.670 | 7.500 | 7.510 | 639,622 | -0.15(-1.96%) |
Jan 27, 2012 | 7.620 | 7.682 | 7.570 | 7.660 | 507,383 | +0.02(+0.26%) |
Jan 26, 2012 | 7.590 | 7.690 | 7.550 | 7.640 | 814,907 | +0.09(+1.19%) |
Jan 25, 2012 | 7.480 | 7.550 | 7.470 | 7.550 | 651,386 | +0.09(+1.21%) |
Jan 24, 2012 | 7.490 | 7.510 | 7.460 | 7.460 | 589,472 | -0.05(-0.67%) |
Jan 23, 2012 | 7.510 | 7.540 | 7.490 | 7.510 | 531,627 | -0.03(-0.40%) |
Jan 20, 2012 | 7.490 | 7.540 | 7.460 | 7.540 | 475,460 | +0.04(+0.53%) |
Jan 19, 2012 | 7.470 | 7.500 | 7.438 | 7.500 | 635,548 | +0.05(+0.67%) |
Jan 18, 2012 | 7.480 | 7.500 | 7.450 | 7.450 | 446,694 | -0.03(-0.40%) |
Jan 17, 2012 | 7.510 | 7.510 | 7.440 | 7.480 | 496,521 | +0.03(+0.40%) |
Jan 13, 2012 | 7.410 | 7.480 | 7.385 | 7.450 | 547,726 | +0.04(+0.54%) |
Jan 12, 2012 | 7.350 | 7.420 | 7.340 | 7.410 | 537,806 | +0.05(+0.68%) |
Jan 11, 2012 | 7.410 | 7.430 | 7.360 | 7.360 | 599,779 | -0.06(-0.81%) |
Jan 10, 2012 | 7.440 | 7.450 | 7.370 | 7.420 | 773,202 | +0.00(+0.00%) |
Jan 09, 2012 | 7.400 | 7.440 | 7.350 | 7.420 | 491,729 | -0.02(-0.27%) |
Jan 06, 2012 | 7.400 | 7.450 | 7.330 | 7.440 | 472,659 | +0.04(+0.54%) |
Jan 05, 2012 | 7.340 | 7.400 | 7.320 | 7.400 | 590,591 | +0.04(+0.54%) |