Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.030 | 7.100 | 7.010 | 7.040 | 231,968 | +0.03(+0.43%) |
Mar 29, 2012 | 6.980 | 7.020 | 6.860 | 7.010 | 187,210 | +0.03(+0.43%) |
Mar 28, 2012 | 7.120 | 7.150 | 6.960 | 6.980 | 506,042 | -0.17(-2.38%) |
Mar 27, 2012 | 6.940 | 7.210 | 6.850 | 7.150 | 511,291 | +0.22(+3.17%) |
Mar 26, 2012 | 6.710 | 6.930 | 6.710 | 6.930 | 122,151 | +0.22(+3.28%) |
Mar 23, 2012 | 6.630 | 6.750 | 6.630 | 6.710 | 148,072 | +0.08(+1.21%) |
Mar 22, 2012 | 6.680 | 6.700 | 6.490 | 6.630 | 279,464 | -0.04(-0.60%) |
Mar 21, 2012 | 6.780 | 6.780 | 6.600 | 6.670 | 236,967 | -0.11(-1.62%) |
Mar 20, 2012 | 6.900 | 6.900 | 6.720 | 6.780 | 241,138 | -0.12(-1.74%) |
Mar 19, 2012 | 6.830 | 7.000 | 6.830 | 6.900 | 66,200 | +0.08(+1.17%) |
Mar 16, 2012 | 6.850 | 6.900 | 6.750 | 6.820 | 155,384 | +0.00(+0.00%) |
Mar 15, 2012 | 6.910 | 6.910 | 6.780 | 6.820 | 123,615 | -0.07(-1.02%) |
Mar 14, 2012 | 7.000 | 7.080 | 6.880 | 6.890 | 131,992 | -0.15(-2.13%) |
Mar 13, 2012 | 6.950 | 7.060 | 6.950 | 7.040 | 45,609 | +0.13(+1.88%) |
Mar 12, 2012 | 7.050 | 7.050 | 6.880 | 6.910 | 85,233 | -0.15(-2.12%) |
Mar 09, 2012 | 6.860 | 7.120 | 6.860 | 7.060 | 146,496 | +0.20(+2.92%) |
Mar 08, 2012 | 6.930 | 7.060 | 6.850 | 6.860 | 152,115 | -0.02(-0.29%) |
Mar 07, 2012 | 6.860 | 6.910 | 6.800 | 6.880 | 83,395 | +0.05(+0.73%) |
Mar 06, 2012 | 6.990 | 6.990 | 6.770 | 6.830 | 176,360 | -0.17(-2.43%) |
Mar 05, 2012 | 7.240 | 7.430 | 6.980 | 7.000 | 499,080 | -0.24(-3.31%) |
Mar 02, 2012 | 7.140 | 7.350 | 7.140 | 7.240 | 834,440 | +0.24(+3.43%) |
Mar 01, 2012 | 6.850 | 7.070 | 6.850 | 7.000 | 168,656 | +0.09(+1.30%) |
Feb 29, 2012 | 6.880 | 6.960 | 6.790 | 6.910 | 254,119 | +0.03(+0.44%) |
Feb 28, 2012 | 6.910 | 7.010 | 6.880 | 6.880 | 149,498 | -0.06(-0.86%) |
Feb 27, 2012 | 7.000 | 7.010 | 6.870 | 6.940 | 118,199 | -0.01(-0.14%) |
Feb 24, 2012 | 7.150 | 7.250 | 6.950 | 6.950 | 160,437 | -0.18(-2.52%) |
Feb 23, 2012 | 7.100 | 7.130 | 6.900 | 7.130 | 746,931 | +0.03(+0.42%) |
Feb 22, 2012 | 7.000 | 7.130 | 6.860 | 7.100 | 2,293,417 | +0.11(+1.57%) |
Feb 21, 2012 | 7.100 | 7.150 | 6.880 | 6.990 | 575,552 | -0.17(-2.37%) |
Feb 17, 2012 | 7.160 | 7.160 | 7.160 | 0 | +0.01(+0.14%) | |
Feb 16, 2012 | 7.500 | 7.500 | 6.940 | 7.150 | 1,248,712 | -1.23(-14.68%) |
Feb 15, 2012 | 8.650 | 8.650 | 8.360 | 8.380 | 121,155 | -0.17(-1.99%) |
Feb 14, 2012 | 8.380 | 8.550 | 8.360 | 8.550 | 230,061 | +0.16(+1.91%) |
Feb 13, 2012 | 8.300 | 8.480 | 8.190 | 8.390 | 110,714 | +0.14(+1.70%) |
Feb 10, 2012 | 8.340 | 8.430 | 8.220 | 8.250 | 283,967 | -0.24(-2.83%) |
Feb 09, 2012 | 8.600 | 8.600 | 8.300 | 8.490 | 93,654 | -0.09(-1.05%) |
Feb 08, 2012 | 8.600 | 8.650 | 8.500 | 8.580 | 115,680 | -0.02(-0.23%) |
Feb 07, 2012 | 8.400 | 8.670 | 8.400 | 8.600 | 147,102 | +0.09(+1.06%) |
Feb 06, 2012 | 8.500 | 8.520 | 8.460 | 8.510 | 118,100 | +0.01(+0.12%) |
Feb 03, 2012 | 8.500 | 8.530 | 8.250 | 8.500 | 91,427 | +0.01(+0.12%) |
Feb 02, 2012 | 8.390 | 8.550 | 8.360 | 8.490 | 159,380 | +0.14(+1.68%) |
Feb 01, 2012 | 8.170 | 8.360 | 8.150 | 8.350 | 375,531 | +0.17(+2.08%) |
Jan 31, 2012 | 8.400 | 8.400 | 8.170 | 8.180 | 120,182 | -0.07(-0.85%) |
Jan 30, 2012 | 8.160 | 8.320 | 7.600 | 8.250 | 130,655 | +0.09(+1.10%) |
Jan 27, 2012 | 7.790 | 8.190 | 7.790 | 8.160 | 297,862 | +0.29(+3.68%) |
Jan 26, 2012 | 7.810 | 8.010 | 7.810 | 7.870 | 72,582 | -0.01(-0.13%) |
Jan 25, 2012 | 7.690 | 7.890 | 7.670 | 7.880 | 182,479 | +0.19(+2.47%) |
Jan 24, 2012 | 7.750 | 7.850 | 7.650 | 7.690 | 139,595 | -0.11(-1.41%) |
Jan 23, 2012 | 7.600 | 7.800 | 7.600 | 7.800 | 22,800 | +0.11(+1.43%) |
Jan 20, 2012 | 7.890 | 7.890 | 7.680 | 7.690 | 41,803 | -0.06(-0.77%) |
Jan 19, 2012 | 7.750 | 7.900 | 7.720 | 7.750 | 255,605 | +0.05(+0.65%) |
Jan 18, 2012 | 7.750 | 7.780 | 7.550 | 7.700 | 297,494 | +0.00(+0.00%) |
Jan 17, 2012 | 7.660 | 7.840 | 7.580 | 7.700 | 140,104 | +0.00(+0.00%) |
Jan 16, 2012 | 7.620 | 7.700 | 7.620 | 7.700 | 6,817 | -0.08(-1.03%) |
Jan 13, 2012 | 7.850 | 7.850 | 7.600 | 7.780 | 168,589 | -0.07(-0.89%) |
Jan 12, 2012 | 7.560 | 7.870 | 7.550 | 7.850 | 125,082 | +0.22(+2.88%) |
Jan 11, 2012 | 7.810 | 7.820 | 7.550 | 7.630 | 130,041 | -0.12(-1.55%) |
Jan 10, 2012 | 7.750 | 7.790 | 7.680 | 7.750 | 479,700 | +0.05(+0.65%) |
Jan 09, 2012 | 7.000 | 7.800 | 7.000 | 7.700 | 459,466 | -0.08(-1.03%) |
Jan 06, 2012 | 7.860 | 7.900 | 7.780 | 7.780 | 89,950 | -0.17(-2.14%) |
Jan 05, 2012 | 7.830 | 8.040 | 7.730 | 7.950 | 142,997 | +0.19(+2.45%) |