Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.582 | 7.631 | 7.492 | 7.582 | 5,545 | +0.03(+0.37%) |
Mar 29, 2012 | 7.520 | 7.596 | 7.499 | 7.555 | 2,279 | +0.06(+0.83%) |
Mar 28, 2012 | 7.326 | 7.568 | 7.326 | 7.492 | 11,088 | +0.17(+2.27%) |
Mar 27, 2012 | 7.312 | 7.333 | 7.242 | 7.326 | 2,023 | +0.04(+0.57%) |
Mar 26, 2012 | 7.249 | 7.339 | 7.249 | 7.284 | 4,612 | +0.08(+1.16%) |
Mar 23, 2012 | 7.284 | 7.284 | 7.201 | 7.201 | 9,307 | -0.13(-1.80%) |
Mar 22, 2012 | 7.277 | 7.333 | 7.228 | 7.333 | 2,074 | +0.05(+0.67%) |
Mar 21, 2012 | 7.187 | 7.326 | 7.173 | 7.284 | 17,998 | +0.07(+0.96%) |
Mar 20, 2012 | 7.291 | 7.631 | 7.215 | 7.215 | 36,205 | -0.12(-1.70%) |
Mar 19, 2012 | 7.222 | 7.360 | 7.152 | 7.339 | 6,310 | +0.10(+1.44%) |
Mar 16, 2012 | 7.180 | 7.360 | 7.152 | 7.235 | 7,322 | +0.02(+0.29%) |
Mar 15, 2012 | 7.312 | 7.613 | 7.180 | 7.215 | 2,712 | -0.07(-0.95%) |
Mar 14, 2012 | 7.173 | 7.284 | 7.173 | 7.284 | 1,023 | +0.08(+1.06%) |
Mar 13, 2012 | 7.117 | 7.395 | 7.048 | 7.208 | 30,551 | +0.08(+1.07%) |
Mar 12, 2012 | 7.041 | 7.138 | 7.034 | 7.131 | 11,958 | +0.09(+1.28%) |
Mar 09, 2012 | 7.013 | 7.045 | 7.013 | 7.041 | 9,264 | -0.01(-0.10%) |
Mar 08, 2012 | 7.041 | 7.062 | 6.998 | 7.048 | 2,797 | +0.01(+0.20%) |
Mar 07, 2012 | 7.034 | 7.159 | 7.034 | 7.034 | 62,541 | +0.00(+0.00%) |
Mar 06, 2012 | 7.048 | 7.090 | 7.020 | 7.034 | 8,705 | -0.06(-0.88%) |
Mar 05, 2012 | 7.124 | 7.215 | 7.069 | 7.097 | 4,588 | -0.05(-0.68%) |
Mar 02, 2012 | 7.124 | 7.242 | 7.104 | 7.145 | 1,585 | +0.09(+1.28%) |
Mar 01, 2012 | 6.972 | 7.534 | 6.972 | 7.055 | 12,526 | -0.10(-1.36%) |
Feb 29, 2012 | 7.208 | 7.208 | 7.000 | 7.152 | 5,532 | -0.06(-0.77%) |
Feb 28, 2012 | 7.263 | 7.312 | 7.180 | 7.208 | 3,213 | +0.03(+0.48%) |
Feb 27, 2012 | 7.048 | 7.263 | 7.048 | 7.173 | 34,740 | +0.11(+1.57%) |
Feb 24, 2012 | 7.145 | 7.145 | 7.034 | 7.062 | 10,884 | -0.08(-1.07%) |
Feb 23, 2012 | 6.923 | 7.138 | 6.923 | 7.138 | 8,973 | +0.20(+2.90%) |
Feb 22, 2012 | 6.923 | 6.937 | 6.923 | 6.937 | 4,324 | +0.00(+0.00%) |
Feb 21, 2012 | 6.916 | 6.937 | 6.909 | 6.937 | 88,863 | +0.03(+0.40%) |
Feb 17, 2012 | 6.819 | 6.937 | 6.757 | 6.909 | 14,204 | +0.11(+1.63%) |
Feb 15, 2012 | 6.736 | 6.798 | 6.798 | 6.798 | 2,594 | +0.08(+1.24%) |
Feb 14, 2012 | 6.798 | 6.809 | 6.715 | 6.715 | 34,744 | -0.09(-1.33%) |
Feb 13, 2012 | 6.687 | 6.819 | 6.680 | 6.805 | 31,619 | +0.10(+1.55%) |
Feb 10, 2012 | 6.625 | 6.701 | 6.625 | 6.701 | 5,543 | +0.00(+0.00%) |
Feb 09, 2012 | 6.563 | 6.701 | 6.563 | 6.701 | 3,966 | +0.10(+1.57%) |
Feb 08, 2012 | 6.653 | 6.681 | 6.508 | 6.598 | 14,198 | -0.07(-1.04%) |
Feb 07, 2012 | 6.598 | 6.667 | 6.598 | 6.667 | 18,535 | -0.01(-0.10%) |
Feb 06, 2012 | 6.501 | 6.674 | 6.501 | 6.674 | 4,778 | +0.08(+1.15%) |
Feb 03, 2012 | 6.646 | 6.646 | 6.598 | 6.598 | 6,571 | -0.02(-0.31%) |
Feb 02, 2012 | 6.618 | 6.618 | 6.494 | 6.618 | 65,892 | +0.07(+1.05%) |
Feb 01, 2012 | 6.563 | 6.625 | 6.494 | 6.549 | 24,503 | -0.01(-0.10%) |
Jan 31, 2012 | 6.501 | 6.556 | 6.501 | 6.556 | 19,643 | +0.08(+1.28%) |
Jan 27, 2012 | 6.473 | 6.473 | 6.473 | 6.473 | 0 | -0.07(-1.06%) |
Jan 25, 2012 | 6.446 | 6.542 | 6.542 | 6.542 | 1,592 | +0.12(+1.92%) |
Jan 24, 2012 | 6.419 | 6.419 | 6.419 | 6.419 | 311 | -0.05(-0.83%) |
Jan 23, 2012 | 6.459 | 6.473 | 6.459 | 6.473 | 1,013 | -0.09(-1.37%) |
Jan 18, 2012 | 6.459 | 6.563 | 6.563 | 6.563 | 1,302 | -0.08(-1.25%) |
Jan 17, 2012 | 6.535 | 6.694 | 6.535 | 6.646 | 1,534 | +0.11(+1.69%) |
Jan 13, 2012 | 6.660 | 6.681 | 6.363 | 6.535 | 4,786 | -0.18(-2.67%) |
Jan 12, 2012 | 6.708 | 6.729 | 6.674 | 6.715 | 2,381 | -0.01(-0.21%) |
Jan 11, 2012 | 6.598 | 6.742 | 6.598 | 6.729 | 3,908 | +0.17(+2.53%) |
Jan 10, 2012 | 6.556 | 6.719 | 6.556 | 6.563 | 26,620 | +0.05(+0.74%) |
Jan 09, 2012 | 6.570 | 6.570 | 6.487 | 6.515 | 4,378 | -0.03(-0.42%) |
Jan 06, 2012 | 6.542 | 6.563 | 6.542 | 6.542 | 1,477 | +0.01(+0.21%) |
Jan 05, 2012 | 6.404 | 6.529 | 6.404 | 6.529 | 52,109 | +0.10(+1.50%) |