Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.023 | 7.042 | 6.940 | 6.940 | 5,411,337 | -0.07(-1.06%) |
Mar 29, 2012 | 6.967 | 7.023 | 6.949 | 7.014 | 3,316,187 | +0.02(+0.27%) |
Mar 28, 2012 | 7.014 | 7.042 | 6.967 | 6.995 | 3,113,458 | -0.01(-0.13%) |
Mar 27, 2012 | 7.032 | 7.060 | 7.005 | 7.005 | 4,677,992 | -0.02(-0.26%) |
Mar 26, 2012 | 6.930 | 7.042 | 6.921 | 7.023 | 4,445,710 | +0.11(+1.61%) |
Mar 23, 2012 | 6.875 | 6.921 | 6.856 | 6.912 | 2,297,875 | +0.07(+0.95%) |
Mar 22, 2012 | 6.884 | 6.884 | 6.819 | 6.847 | 2,858,187 | -0.05(-0.67%) |
Mar 21, 2012 | 6.893 | 6.921 | 6.884 | 6.893 | 7,607,740 | +0.01(+0.13%) |
Mar 20, 2012 | 6.828 | 6.893 | 6.828 | 6.884 | 2,165,844 | +0.02(+0.27%) |
Mar 19, 2012 | 6.828 | 6.893 | 6.800 | 6.865 | 2,929,479 | +0.05(+0.68%) |
Mar 16, 2012 | 6.837 | 6.837 | 6.772 | 6.819 | 3,813,295 | -0.01(-0.14%) |
Mar 15, 2012 | 6.791 | 6.837 | 6.763 | 6.828 | 2,529,941 | +0.07(+0.96%) |
Mar 14, 2012 | 6.884 | 6.884 | 6.754 | 6.763 | 2,622,513 | -0.11(-1.62%) |
Mar 13, 2012 | 6.819 | 6.884 | 6.800 | 6.875 | 4,125,410 | +0.09(+1.37%) |
Mar 12, 2012 | 6.809 | 6.828 | 6.763 | 6.782 | 6,040,290 | +0.00(+0.00%) |
Mar 09, 2012 | 6.809 | 6.828 | 6.782 | 6.782 | 4,415,355 | -0.05(-0.68%) |
Mar 08, 2012 | 6.875 | 6.884 | 6.772 | 6.828 | 3,206,620 | -0.02(-0.27%) |
Mar 07, 2012 | 6.828 | 6.847 | 6.782 | 6.847 | 3,441,245 | +0.04(+0.55%) |
Mar 06, 2012 | 6.837 | 6.875 | 6.800 | 6.809 | 3,280,363 | -0.05(-0.68%) |
Mar 05, 2012 | 6.847 | 6.912 | 6.819 | 6.856 | 5,061,085 | +0.01(+0.14%) |
Mar 02, 2012 | 6.735 | 6.856 | 6.726 | 6.847 | 5,851,796 | +0.11(+1.66%) |
Mar 01, 2012 | 6.800 | 6.809 | 6.670 | 6.735 | 5,766,337 | -0.05(-0.68%) |
Feb 29, 2012 | 6.958 | 6.963 | 6.782 | 6.782 | 7,853,455 | -0.15(-2.14%) |
Feb 28, 2012 | 6.912 | 6.967 | 6.893 | 6.930 | 4,512,208 | +0.02(+0.27%) |
Feb 27, 2012 | 6.865 | 6.912 | 6.828 | 6.912 | 7,335,008 | +0.08(+1.22%) |
Feb 24, 2012 | 6.865 | 6.921 | 6.828 | 6.828 | 4,714,897 | -0.04(-0.54%) |
Feb 23, 2012 | 6.800 | 6.875 | 6.800 | 6.865 | 1,964,764 | +0.07(+0.96%) |
Feb 22, 2012 | 6.884 | 6.884 | 6.782 | 6.800 | 2,299,095 | -0.06(-0.81%) |
Feb 21, 2012 | 6.875 | 6.893 | 6.837 | 6.856 | 3,046,942 | -0.02(-0.27%) |
Feb 17, 2012 | 6.865 | 6.949 | 6.856 | 6.875 | 2,943,289 | -0.02(-0.27%) |
Feb 16, 2012 | 6.902 | 6.958 | 6.847 | 6.893 | 8,105,023 | -0.05(-0.67%) |
Feb 15, 2012 | 6.958 | 6.977 | 6.930 | 6.940 | 3,672,890 | +0.00(+0.00%) |
Feb 14, 2012 | 6.940 | 6.958 | 6.921 | 6.940 | 5,079,977 | -0.02(-0.27%) |
Feb 13, 2012 | 7.005 | 7.014 | 6.949 | 6.958 | 3,479,737 | +0.03(+0.40%) |
Feb 10, 2012 | 6.958 | 6.967 | 6.893 | 6.930 | 6,936,593 | -0.06(-0.80%) |
Feb 09, 2012 | 6.930 | 7.032 | 6.912 | 6.986 | 7,763,968 | +0.07(+1.08%) |
Feb 08, 2012 | 6.949 | 6.967 | 6.893 | 6.912 | 4,286,077 | -0.04(-0.53%) |
Feb 07, 2012 | 6.902 | 6.949 | 6.875 | 6.949 | 3,775,707 | +0.05(+0.67%) |
Feb 06, 2012 | 6.902 | 6.921 | 6.879 | 6.902 | 2,528,441 | -0.01(-0.13%) |
Feb 03, 2012 | 6.912 | 6.940 | 6.837 | 6.912 | 3,431,632 | +0.07(+1.09%) |
Feb 02, 2012 | 6.865 | 6.884 | 6.800 | 6.837 | 3,568,411 | +0.01(+0.14%) |
Feb 01, 2012 | 6.875 | 6.921 | 6.791 | 6.828 | 4,710,768 | +0.01(+0.14%) |
Jan 31, 2012 | 6.791 | 6.856 | 6.754 | 6.819 | 6,074,324 | +0.08(+1.24%) |
Jan 30, 2012 | 6.735 | 6.763 | 6.698 | 6.735 | 3,367,421 | -0.02(-0.28%) |
Jan 27, 2012 | 6.726 | 6.758 | 6.689 | 6.754 | 3,742,645 | +0.02(+0.28%) |
Jan 26, 2012 | 6.670 | 6.744 | 6.652 | 6.735 | 5,179,368 | +0.09(+1.40%) |
Jan 25, 2012 | 6.577 | 6.652 | 6.512 | 6.642 | 3,196,245 | +0.07(+1.13%) |
Jan 24, 2012 | 6.559 | 6.624 | 6.531 | 6.568 | 3,514,200 | +0.00(+0.00%) |
Jan 23, 2012 | 6.475 | 6.577 | 6.466 | 6.568 | 1,832,561 | +0.10(+1.58%) |
Jan 20, 2012 | 6.456 | 6.494 | 6.401 | 6.466 | 4,729,948 | +0.01(+0.14%) |
Jan 19, 2012 | 6.484 | 6.494 | 6.410 | 6.456 | 3,476,205 | +0.01(+0.14%) |
Jan 18, 2012 | 6.438 | 6.456 | 6.401 | 6.447 | 3,198,020 | -0.01(-0.14%) |
Jan 17, 2012 | 6.466 | 6.494 | 6.438 | 6.456 | 2,975,521 | +0.03(+0.43%) |
Jan 13, 2012 | 6.364 | 6.438 | 6.326 | 6.429 | 3,750,146 | +0.03(+0.44%) |
Jan 12, 2012 | 6.484 | 6.503 | 6.382 | 6.401 | 4,724,188 | -0.06(-0.86%) |
Jan 11, 2012 | 6.447 | 6.494 | 6.391 | 6.456 | 4,469,473 | +0.00(+0.00%) |
Jan 10, 2012 | 6.391 | 6.466 | 6.345 | 6.456 | 4,475,613 | +0.13(+2.06%) |
Jan 09, 2012 | 6.345 | 6.354 | 6.299 | 6.326 | 1,948,871 | +0.05(+0.74%) |
Jan 06, 2012 | 6.234 | 6.328 | 6.187 | 6.280 | 2,627,357 | +0.07(+1.20%) |
Jan 05, 2012 | 6.252 | 6.317 | 6.178 | 6.206 | 5,475,209 | -0.05(-0.74%) |