Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.241 | 7.315 | 7.109 | 7.109 | 66,013 | -0.07(-1.02%) |
Mar 29, 2012 | 7.271 | 7.307 | 7.146 | 7.182 | 50,962 | -0.16(-2.20%) |
Mar 28, 2012 | 7.175 | 7.366 | 7.057 | 7.344 | 47,391 | +0.16(+2.25%) |
Mar 27, 2012 | 7.285 | 7.322 | 7.175 | 7.182 | 73,540 | -0.04(-0.51%) |
Mar 26, 2012 | 7.337 | 7.374 | 7.197 | 7.219 | 102,721 | -0.02(-0.30%) |
Mar 23, 2012 | 7.513 | 7.513 | 7.197 | 7.241 | 105,430 | -0.21(-2.86%) |
Mar 22, 2012 | 7.513 | 7.572 | 7.256 | 7.454 | 53,378 | -0.14(-1.84%) |
Mar 21, 2012 | 7.623 | 7.712 | 7.572 | 7.594 | 77,792 | +0.02(+0.29%) |
Mar 20, 2012 | 7.491 | 7.719 | 7.403 | 7.572 | 116,351 | +0.08(+1.08%) |
Mar 19, 2012 | 7.256 | 7.499 | 7.204 | 7.491 | 135,551 | +0.25(+3.45%) |
Mar 16, 2012 | 6.837 | 7.432 | 6.756 | 7.241 | 477,967 | +0.53(+7.89%) |
Mar 15, 2012 | 6.712 | 6.749 | 6.675 | 6.712 | 39,790 | +0.02(+0.33%) |
Mar 14, 2012 | 6.859 | 6.859 | 6.616 | 6.690 | 50,786 | -0.21(-3.09%) |
Mar 13, 2012 | 6.888 | 6.925 | 6.553 | 6.903 | 118,805 | +0.07(+0.97%) |
Mar 12, 2012 | 6.896 | 6.925 | 6.749 | 6.837 | 109,784 | -0.01(-0.21%) |
Mar 09, 2012 | 6.462 | 6.859 | 6.388 | 6.852 | 211,797 | +0.35(+5.43%) |
Mar 08, 2012 | 6.609 | 6.609 | 6.425 | 6.499 | 86,649 | -0.08(-1.23%) |
Mar 07, 2012 | 6.433 | 6.594 | 6.403 | 6.580 | 68,417 | +0.15(+2.40%) |
Mar 06, 2012 | 6.697 | 6.697 | 6.153 | 6.425 | 203,811 | -0.29(-4.38%) |
Mar 05, 2012 | 6.822 | 6.866 | 6.690 | 6.719 | 30,449 | -0.12(-1.83%) |
Mar 02, 2012 | 6.918 | 6.999 | 6.837 | 6.844 | 86,903 | -0.07(-1.06%) |
Mar 01, 2012 | 7.043 | 7.057 | 6.778 | 6.918 | 108,560 | -0.13(-1.88%) |
Feb 29, 2012 | 7.160 | 7.182 | 6.999 | 7.050 | 53,243 | -0.11(-1.54%) |
Feb 28, 2012 | 7.256 | 7.256 | 7.132 | 7.160 | 43,452 | -0.12(-1.72%) |
Feb 27, 2012 | 7.116 | 7.315 | 7.116 | 7.285 | 30,358 | +0.12(+1.64%) |
Feb 24, 2012 | 6.874 | 7.234 | 6.859 | 7.168 | 76,644 | +0.07(+0.93%) |
Feb 23, 2012 | 7.278 | 7.278 | 7.021 | 7.102 | 54,546 | -0.18(-2.42%) |
Feb 22, 2012 | 7.329 | 7.329 | 7.197 | 7.278 | 54,191 | -0.12(-1.59%) |
Feb 21, 2012 | 7.381 | 7.484 | 7.344 | 7.396 | 27,305 | +0.04(+0.60%) |
Feb 17, 2012 | 7.021 | 7.410 | 7.021 | 7.351 | 104,464 | +0.33(+4.71%) |
Feb 16, 2012 | 7.102 | 7.160 | 6.962 | 7.021 | 111,170 | -0.04(-0.62%) |
Feb 15, 2012 | 7.381 | 7.403 | 7.043 | 7.065 | 106,493 | -0.31(-4.19%) |
Feb 14, 2012 | 7.616 | 7.616 | 7.351 | 7.374 | 78,049 | -0.25(-3.28%) |
Feb 13, 2012 | 7.653 | 7.682 | 7.594 | 7.623 | 55,773 | +0.02(+0.29%) |
Feb 10, 2012 | 7.807 | 7.881 | 7.594 | 7.601 | 103,442 | -0.28(-3.54%) |
Feb 09, 2012 | 7.771 | 7.940 | 7.756 | 7.881 | 123,608 | +0.13(+1.71%) |
Feb 08, 2012 | 7.734 | 7.778 | 7.668 | 7.748 | 106,408 | +0.04(+0.48%) |
Feb 07, 2012 | 8.065 | 8.087 | 7.675 | 7.712 | 116,077 | -0.38(-4.72%) |
Feb 06, 2012 | 7.888 | 8.219 | 7.866 | 8.094 | 208,383 | +0.20(+2.51%) |
Feb 03, 2012 | 7.896 | 7.932 | 7.771 | 7.896 | 162,736 | +0.05(+0.66%) |
Feb 02, 2012 | 7.837 | 7.940 | 7.800 | 7.844 | 113,295 | -0.01(-0.09%) |
Feb 01, 2012 | 7.719 | 7.866 | 7.638 | 7.851 | 148,568 | +0.16(+2.10%) |
Jan 31, 2012 | 7.631 | 7.726 | 7.521 | 7.690 | 156,407 | +0.15(+1.95%) |
Jan 30, 2012 | 7.535 | 7.601 | 7.351 | 7.543 | 101,992 | -0.06(-0.77%) |
Jan 27, 2012 | 7.197 | 7.719 | 7.197 | 7.601 | 131,499 | +0.37(+5.08%) |
Jan 26, 2012 | 7.704 | 7.837 | 7.102 | 7.234 | 201,908 | -0.45(-5.84%) |
Jan 25, 2012 | 7.616 | 7.932 | 7.616 | 7.682 | 103,781 | +0.04(+0.48%) |
Jan 24, 2012 | 7.535 | 7.690 | 7.506 | 7.646 | 103,490 | +0.07(+0.97%) |
Jan 23, 2012 | 7.682 | 7.748 | 7.410 | 7.572 | 142,566 | -0.07(-0.96%) |
Jan 20, 2012 | 7.675 | 7.704 | 7.615 | 7.646 | 217,082 | +0.01(+0.10%) |
Jan 19, 2012 | 7.638 | 7.829 | 7.528 | 7.638 | 152,113 | +0.05(+0.68%) |
Jan 18, 2012 | 7.197 | 7.682 | 7.197 | 7.587 | 354,189 | +0.40(+5.63%) |
Jan 17, 2012 | 6.977 | 7.197 | 6.896 | 7.182 | 177,267 | +0.27(+3.94%) |
Jan 13, 2012 | 6.837 | 6.977 | 6.837 | 6.910 | 74,779 | +0.01(+0.11%) |
Jan 12, 2012 | 6.896 | 7.102 | 6.807 | 6.903 | 52,062 | +0.07(+0.97%) |
Jan 11, 2012 | 6.697 | 7.263 | 6.697 | 6.837 | 220,950 | +0.11(+1.64%) |
Jan 10, 2012 | 6.227 | 6.756 | 6.205 | 6.727 | 223,229 | +0.56(+9.06%) |
Jan 09, 2012 | 5.918 | 6.205 | 5.918 | 6.168 | 115,409 | +0.29(+4.88%) |
Jan 06, 2012 | 5.911 | 5.940 | 5.818 | 5.881 | 70,163 | -0.01(-0.12%) |
Jan 05, 2012 | 5.852 | 5.933 | 5.830 | 5.889 | 84,856 | +0.01(+0.12%) |