Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.087 | 7.125 | 7.031 | 7.106 | 217,212 | +0.06(+0.80%) |
Mar 29, 2012 | 7.303 | 7.303 | 6.993 | 7.050 | 163,394 | -0.22(-3.09%) |
Mar 28, 2012 | 7.265 | 7.312 | 7.218 | 7.275 | 193,834 | +0.17(+2.37%) |
Mar 27, 2012 | 7.125 | 7.162 | 7.031 | 7.106 | 244,495 | -0.23(-3.19%) |
Mar 26, 2012 | 7.322 | 7.340 | 7.162 | 7.340 | 187,735 | +0.08(+1.03%) |
Mar 23, 2012 | 7.303 | 7.350 | 7.237 | 7.265 | 148,533 | -0.04(-0.51%) |
Mar 22, 2012 | 7.406 | 7.434 | 7.293 | 7.303 | 151,231 | -0.13(-1.77%) |
Mar 21, 2012 | 7.500 | 7.500 | 7.378 | 7.434 | 138,536 | +0.04(+0.51%) |
Mar 20, 2012 | 7.068 | 7.660 | 7.040 | 7.397 | 539,628 | +0.42(+6.05%) |
Mar 19, 2012 | 7.106 | 7.106 | 6.918 | 6.975 | 225,681 | -0.32(-4.37%) |
Mar 16, 2012 | 7.256 | 7.377 | 7.256 | 7.293 | 91,152 | +0.03(+0.39%) |
Mar 15, 2012 | 7.200 | 7.293 | 7.097 | 7.265 | 128,844 | +0.18(+2.51%) |
Mar 14, 2012 | 7.031 | 7.248 | 7.012 | 7.087 | 436,217 | +0.38(+5.73%) |
Mar 13, 2012 | 6.619 | 6.731 | 6.581 | 6.703 | 132,264 | +0.03(+0.42%) |
Mar 12, 2012 | 6.834 | 6.834 | 6.609 | 6.675 | 184,466 | -0.34(-4.81%) |
Mar 09, 2012 | 6.937 | 7.068 | 6.937 | 7.012 | 110,374 | +0.07(+1.08%) |
Mar 08, 2012 | 6.928 | 6.947 | 6.862 | 6.937 | 96,337 | +0.10(+1.51%) |
Mar 07, 2012 | 6.965 | 6.965 | 6.806 | 6.834 | 166,143 | -0.11(-1.62%) |
Mar 06, 2012 | 7.078 | 7.078 | 6.890 | 6.947 | 156,781 | -0.22(-3.01%) |
Mar 05, 2012 | 7.153 | 7.197 | 7.059 | 7.162 | 179,242 | +0.23(+3.38%) |
Mar 02, 2012 | 6.918 | 6.973 | 6.918 | 6.928 | 126,343 | -0.05(-0.67%) |
Mar 01, 2012 | 6.862 | 7.040 | 6.862 | 6.975 | 125,954 | +0.05(+0.68%) |
Feb 29, 2012 | 6.890 | 7.040 | 6.872 | 6.928 | 231,998 | +0.08(+1.09%) |
Feb 28, 2012 | 6.918 | 6.937 | 6.778 | 6.853 | 276,481 | -0.20(-2.79%) |
Feb 27, 2012 | 7.153 | 7.153 | 7.012 | 7.050 | 209,753 | -0.30(-4.08%) |
Feb 24, 2012 | 7.368 | 7.472 | 7.331 | 7.350 | 103,076 | -0.08(-1.01%) |
Feb 23, 2012 | 7.397 | 7.462 | 7.312 | 7.425 | 164,268 | -0.07(-1.00%) |
Feb 22, 2012 | 7.622 | 7.646 | 7.415 | 7.500 | 323,500 | -0.39(-4.99%) |
Feb 21, 2012 | 7.865 | 7.997 | 7.865 | 7.893 | 121,668 | +0.05(+0.60%) |
Feb 17, 2012 | 7.809 | 7.875 | 7.790 | 7.847 | 103,217 | +0.04(+0.48%) |
Feb 16, 2012 | 7.734 | 7.847 | 7.659 | 7.809 | 100,374 | -0.01(-0.12%) |
Feb 15, 2012 | 7.959 | 7.968 | 7.762 | 7.818 | 178,193 | -0.21(-2.57%) |
Feb 14, 2012 | 8.118 | 8.118 | 7.950 | 8.025 | 82,351 | -0.19(-2.28%) |
Feb 13, 2012 | 8.109 | 8.240 | 8.072 | 8.212 | 223,428 | +0.28(+3.55%) |
Feb 10, 2012 | 8.015 | 8.015 | 7.865 | 7.931 | 186,503 | -0.10(-1.28%) |
Feb 09, 2012 | 8.072 | 8.080 | 8.006 | 8.034 | 87,921 | -0.03(-0.35%) |
Feb 08, 2012 | 8.053 | 8.125 | 8.034 | 8.062 | 118,360 | +0.00(+0.00%) |
Feb 07, 2012 | 8.081 | 8.137 | 8.025 | 8.062 | 120,411 | -0.11(-1.38%) |
Feb 06, 2012 | 8.118 | 8.203 | 7.978 | 8.175 | 211,623 | -0.08(-1.02%) |
Feb 03, 2012 | 8.212 | 8.353 | 8.156 | 8.259 | 210,309 | +0.09(+1.15%) |
Feb 02, 2012 | 7.959 | 8.240 | 7.940 | 8.165 | 263,970 | +0.33(+4.19%) |
Feb 01, 2012 | 7.715 | 7.893 | 7.715 | 7.837 | 282,033 | +0.16(+2.08%) |
Jan 31, 2012 | 7.706 | 7.772 | 7.575 | 7.678 | 669,155 | +0.14(+1.87%) |
Jan 30, 2012 | 7.340 | 7.556 | 7.293 | 7.537 | 717,428 | +0.40(+5.65%) |
Jan 27, 2012 | 7.209 | 7.340 | 7.087 | 7.134 | 4,854,624 | -0.14(-1.93%) |
Jan 26, 2012 | 7.565 | 7.631 | 7.265 | 7.275 | 596,481 | -0.20(-2.63%) |
Jan 25, 2012 | 7.518 | 7.528 | 7.153 | 7.472 | 693,503 | -0.39(-5.01%) |
Jan 24, 2012 | 8.015 | 8.025 | 7.800 | 7.865 | 255,670 | -0.28(-3.45%) |
Jan 23, 2012 | 8.259 | 8.287 | 8.109 | 8.147 | 182,409 | -0.31(-3.66%) |
Jan 20, 2012 | 8.447 | 8.509 | 8.362 | 8.456 | 92,646 | -0.07(-0.77%) |
Jan 19, 2012 | 8.447 | 8.606 | 8.418 | 8.522 | 58,006 | -0.13(-1.52%) |
Jan 18, 2012 | 8.418 | 8.709 | 8.409 | 8.653 | 160,041 | +0.36(+4.29%) |
Jan 17, 2012 | 8.325 | 8.381 | 8.259 | 8.297 | 67,364 | -0.03(-0.34%) |
Jan 13, 2012 | 8.400 | 8.400 | 8.240 | 8.325 | 77,709 | -0.09(-1.11%) |
Jan 12, 2012 | 8.287 | 8.465 | 8.212 | 8.418 | 102,723 | +0.25(+3.10%) |
Jan 11, 2012 | 8.043 | 8.250 | 8.043 | 8.165 | 128,974 | -0.10(-1.25%) |
Jan 10, 2012 | 8.259 | 8.381 | 8.212 | 8.268 | 357,796 | +0.04(+0.46%) |
Jan 09, 2012 | 8.362 | 8.390 | 8.203 | 8.231 | 175,656 | -0.22(-2.66%) |
Jan 06, 2012 | 8.484 | 8.493 | 8.400 | 8.456 | 107,219 | -0.03(-0.33%) |
Jan 05, 2012 | 8.531 | 8.540 | 8.400 | 8.484 | 242,389 | -0.04(-0.44%) |