Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.510 | 7.510 | 7.200 | 7.440 | 11,562 | +0.19(+2.62%) |
Mar 29, 2012 | 7.180 | 7.250 | 7.170 | 7.250 | 118,493 | +0.01(+0.14%) |
Mar 28, 2012 | 7.340 | 7.370 | 7.220 | 7.240 | 17,284 | -0.20(-2.69%) |
Mar 27, 2012 | 7.480 | 7.530 | 7.440 | 7.440 | 14,594 | -0.11(-1.46%) |
Mar 26, 2012 | 7.470 | 7.570 | 7.470 | 7.550 | 34,165 | +0.37(+5.15%) |
Mar 23, 2012 | 7.070 | 7.220 | 7.020 | 7.180 | 26,100 | +0.08(+1.13%) |
Mar 22, 2012 | 7.140 | 7.160 | 7.050 | 7.100 | 8,522 | -0.14(-1.93%) |
Mar 21, 2012 | 7.340 | 7.340 | 7.230 | 7.240 | 23,815 | -0.22(-2.95%) |
Mar 20, 2012 | 7.580 | 7.580 | 7.460 | 7.460 | 27,797 | -0.13(-1.71%) |
Mar 19, 2012 | 7.560 | 7.630 | 7.560 | 7.590 | 23,197 | +0.03(+0.40%) |
Mar 16, 2012 | 7.500 | 7.600 | 7.500 | 7.560 | 44,263 | +0.07(+0.93%) |
Mar 15, 2012 | 7.360 | 7.490 | 7.360 | 7.490 | 49,228 | +0.23(+3.17%) |
Mar 14, 2012 | 7.420 | 7.420 | 7.260 | 7.260 | 69,479 | -0.18(-2.42%) |
Mar 13, 2012 | 7.350 | 7.470 | 7.350 | 7.440 | 45,828 | +0.21(+2.90%) |
Mar 12, 2012 | 7.160 | 7.270 | 7.160 | 7.230 | 8,861 | -0.10(-1.36%) |
Mar 09, 2012 | 7.300 | 7.340 | 7.270 | 7.330 | 13,054 | -0.01(-0.14%) |
Mar 08, 2012 | 7.240 | 7.370 | 7.240 | 7.340 | 23,910 | +0.29(+4.11%) |
Mar 07, 2012 | 7.060 | 7.060 | 7.010 | 7.050 | 15,530 | +0.13(+1.88%) |
Mar 06, 2012 | 7.010 | 7.010 | 6.900 | 6.920 | 23,422 | -0.46(-6.23%) |
Mar 05, 2012 | 7.460 | 7.460 | 7.330 | 7.380 | 26,704 | -0.15(-1.99%) |
Mar 02, 2012 | 7.520 | 7.560 | 7.500 | 7.530 | 6,778 | +0.09(+1.21%) |
Mar 01, 2012 | 7.480 | 7.510 | 7.430 | 7.440 | 33,381 | -0.05(-0.67%) |
Feb 29, 2012 | 7.630 | 7.680 | 7.470 | 7.490 | 7,702 | -0.15(-1.96%) |
Feb 28, 2012 | 7.470 | 7.680 | 7.470 | 7.640 | 9,153 | +0.06(+0.79%) |
Feb 27, 2012 | 7.450 | 7.580 | 7.450 | 7.580 | 9,006 | -0.09(-1.17%) |
Feb 24, 2012 | 7.680 | 7.710 | 7.610 | 7.670 | 10,204 | +0.11(+1.46%) |
Feb 23, 2012 | 7.480 | 7.590 | 7.480 | 7.560 | 10,694 | +0.01(+0.13%) |
Feb 22, 2012 | 7.630 | 7.630 | 7.540 | 7.550 | 34,958 | -0.12(-1.56%) |
Feb 21, 2012 | 7.710 | 7.760 | 7.670 | 7.670 | 10,850 | +0.22(+2.95%) |
Feb 17, 2012 | 7.460 | 7.490 | 7.410 | 7.450 | 32,859 | +0.21(+2.90%) |
Feb 16, 2012 | 7.090 | 7.270 | 7.090 | 7.240 | 26,276 | +0.08(+1.12%) |
Feb 15, 2012 | 7.230 | 7.230 | 7.110 | 7.160 | 11,019 | +0.08(+1.13%) |
Feb 14, 2012 | 7.170 | 7.170 | 7.060 | 7.080 | 14,733 | -0.20(-2.75%) |
Feb 13, 2012 | 7.380 | 7.380 | 7.250 | 7.280 | 17,735 | +0.03(+0.41%) |
Feb 10, 2012 | 7.240 | 7.280 | 7.200 | 7.250 | 3,737 | -0.30(-3.97%) |
Feb 09, 2012 | 7.540 | 7.590 | 7.510 | 7.550 | 19,206 | -0.04(-0.53%) |
Feb 08, 2012 | 7.590 | 7.660 | 7.470 | 7.590 | 14,933 | +0.09(+1.20%) |
Feb 07, 2012 | 7.310 | 7.500 | 7.260 | 7.500 | 13,539 | +0.10(+1.35%) |
Feb 06, 2012 | 7.410 | 7.430 | 7.360 | 7.400 | 11,399 | -0.07(-0.94%) |
Feb 03, 2012 | 7.430 | 7.510 | 7.390 | 7.470 | 46,322 | -0.02(-0.27%) |
Feb 02, 2012 | 7.460 | 7.500 | 7.440 | 7.490 | 36,288 | +0.13(+1.77%) |
Feb 01, 2012 | 7.370 | 7.440 | 7.360 | 7.360 | 22,457 | +0.25(+3.52%) |
Jan 31, 2012 | 7.180 | 7.180 | 7.040 | 7.110 | 73,228 | -0.03(-0.42%) |
Jan 30, 2012 | 7.010 | 7.140 | 6.990 | 7.140 | 21,580 | -0.19(-2.59%) |
Jan 27, 2012 | 7.320 | 7.410 | 7.240 | 7.330 | 11,726 | -0.20(-2.66%) |
Jan 26, 2012 | 7.710 | 7.710 | 7.520 | 7.530 | 26,915 | -0.05(-0.66%) |
Jan 25, 2012 | 7.450 | 7.580 | 7.420 | 7.580 | 86,710 | +0.13(+1.74%) |
Jan 24, 2012 | 7.350 | 7.480 | 7.330 | 7.450 | 80,575 | -0.13(-1.72%) |
Jan 23, 2012 | 7.450 | 7.580 | 7.450 | 7.580 | 44,680 | +0.19(+2.57%) |
Jan 20, 2012 | 7.290 | 7.390 | 7.260 | 7.390 | 11,915 | +0.02(+0.27%) |
Jan 19, 2012 | 7.330 | 7.370 | 7.250 | 7.370 | 45,688 | +0.13(+1.80%) |
Jan 18, 2012 | 7.080 | 7.240 | 7.070 | 7.240 | 40,378 | +0.31(+4.47%) |
Jan 17, 2012 | 6.900 | 7.020 | 6.900 | 6.930 | 43,351 | +0.47(+7.28%) |
Jan 13, 2012 | 6.580 | 6.729 | 6.390 | 6.460 | 84,293 | -0.28(-4.15%) |
Jan 12, 2012 | 6.750 | 6.810 | 6.700 | 6.740 | 136,396 | +0.04(+0.60%) |
Jan 11, 2012 | 6.650 | 6.730 | 6.630 | 6.700 | 43,125 | +0.10(+1.52%) |
Jan 10, 2012 | 6.470 | 6.630 | 6.470 | 6.600 | 2,043,580 | +0.48(+7.84%) |
Jan 09, 2012 | 6.080 | 6.130 | 6.070 | 6.120 | 28,551 | +0.02(+0.33%) |
Jan 06, 2012 | 6.140 | 6.150 | 6.090 | 6.100 | 20,455 | -0.14(-2.24%) |
Jan 05, 2012 | 6.190 | 6.250 | 6.140 | 6.240 | 23,021 | -0.20(-3.11%) |