Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.800 | 8.000 | 7.760 | 7.760 | 1,900 | -0.06(-0.77%) |
Mar 29, 2012 | 7.800 | 7.820 | 7.800 | 7.820 | 6,400 | -0.10(-1.26%) |
Mar 28, 2012 | 7.920 | 7.920 | 7.920 | 7.920 | 600 | -0.22(-2.70%) |
Mar 27, 2012 | 7.980 | 8.140 | 7.980 | 8.140 | 1,000 | +0.14(+1.75%) |
Mar 26, 2012 | 7.950 | 8.090 | 7.870 | 8.000 | 14,100 | +0.20(+2.56%) |
Mar 23, 2012 | 7.710 | 7.800 | 7.570 | 7.800 | 30,600 | +0.08(+1.04%) |
Mar 22, 2012 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
Mar 21, 2012 | 7.610 | 7.720 | 7.510 | 7.720 | 4,365 | +0.02(+0.26%) |
Mar 20, 2012 | 7.700 | 7.700 | 7.700 | 7.700 | 3,374 | +0.00(+0.00%) |
Mar 19, 2012 | 7.750 | 7.750 | 7.700 | 7.700 | 1,465 | -0.16(-2.04%) |
Mar 16, 2012 | 7.700 | 7.900 | 7.700 | 7.860 | 8,513 | +0.25(+3.29%) |
Mar 15, 2012 | 7.400 | 7.650 | 7.400 | 7.610 | 19,715 | +0.31(+4.25%) |
Mar 14, 2012 | 7.310 | 7.310 | 7.300 | 7.300 | 2,285 | +0.00(+0.00%) |
Mar 13, 2012 | 7.130 | 7.300 | 7.130 | 7.300 | 6,200 | +0.17(+2.38%) |
Mar 12, 2012 | 7.130 | 7.130 | 7.130 | 7.130 | 300 | -0.12(-1.66%) |
Mar 09, 2012 | 7.180 | 7.250 | 7.180 | 7.250 | 2,600 | +0.19(+2.69%) |
Mar 08, 2012 | 6.940 | 7.120 | 6.940 | 7.060 | 7,350 | +0.21(+3.07%) |
Mar 07, 2012 | 6.960 | 6.960 | 6.800 | 6.850 | 18,905 | -0.10(-1.44%) |
Mar 06, 2012 | 7.100 | 7.100 | 6.950 | 6.950 | 33,100 | -0.23(-3.20%) |
Mar 05, 2012 | 7.290 | 7.290 | 7.060 | 7.180 | 15,271 | -0.07(-0.97%) |
Mar 02, 2012 | 7.210 | 7.250 | 7.210 | 7.250 | 2,067 | +0.04(+0.55%) |
Mar 01, 2012 | 7.210 | 7.210 | 7.210 | 7.210 | 1,000 | -0.02(-0.28%) |
Feb 29, 2012 | 7.160 | 7.230 | 7.140 | 7.230 | 6,280 | +0.09(+1.26%) |
Feb 28, 2012 | 7.090 | 7.140 | 7.050 | 7.140 | 12,700 | +0.09(+1.28%) |
Feb 27, 2012 | 7.060 | 7.060 | 7.050 | 7.050 | 950 | -0.03(-0.42%) |
Feb 24, 2012 | 7.130 | 7.130 | 6.940 | 7.080 | 6,195 | +0.02(+0.28%) |
Feb 23, 2012 | 7.000 | 7.130 | 6.950 | 7.060 | 5,500 | -0.02(-0.28%) |
Feb 22, 2012 | 7.070 | 7.090 | 7.070 | 7.080 | 1,750 | -0.17(-2.34%) |
Feb 21, 2012 | 7.050 | 7.250 | 7.050 | 7.250 | 8,367 | +0.09(+1.26%) |
Feb 17, 2012 | 7.160 | 7.160 | 7.160 | 0 | -0.02(-0.28%) | |
Feb 16, 2012 | 7.060 | 7.250 | 6.990 | 7.180 | 13,801 | +0.23(+3.31%) |
Feb 15, 2012 | 6.990 | 7.050 | 6.950 | 6.950 | 19,250 | +0.10(+1.46%) |
Feb 14, 2012 | 6.880 | 6.880 | 6.760 | 6.850 | 2,670 | -0.09(-1.30%) |
Feb 13, 2012 | 6.860 | 6.940 | 6.840 | 6.940 | 1,706 | +0.02(+0.29%) |
Feb 10, 2012 | 6.840 | 6.950 | 6.840 | 6.920 | 5,050 | +0.10(+1.47%) |
Feb 09, 2012 | 6.870 | 6.890 | 6.820 | 6.820 | 16,021 | +0.04(+0.59%) |
Feb 08, 2012 | 6.730 | 6.850 | 6.720 | 6.780 | 4,500 | +0.03(+0.44%) |
Feb 07, 2012 | 6.710 | 6.760 | 6.650 | 6.750 | 8,500 | -0.12(-1.75%) |
Feb 06, 2012 | 6.780 | 6.870 | 6.780 | 6.870 | 1,000 | +0.08(+1.18%) |
Feb 03, 2012 | 6.810 | 6.820 | 6.650 | 6.790 | 9,100 | +0.14(+2.11%) |
Feb 02, 2012 | 6.670 | 6.670 | 6.490 | 6.650 | 6,000 | -0.05(-0.75%) |
Feb 01, 2012 | 6.860 | 6.860 | 6.700 | 6.700 | 2,217 | -0.08(-1.18%) |
Jan 31, 2012 | 7.030 | 7.030 | 6.780 | 6.780 | 1,050 | -0.05(-0.73%) |
Jan 30, 2012 | 6.830 | 6.830 | 6.830 | 6.830 | 500 | +0.00(+0.00%) |
Jan 27, 2012 | 6.720 | 6.830 | 6.720 | 6.830 | 700 | -0.02(-0.29%) |
Jan 26, 2012 | 7.090 | 7.090 | 6.850 | 6.850 | 10,000 | -0.35(-4.86%) |
Jan 25, 2012 | 7.210 | 7.210 | 7.200 | 7.200 | 2,800 | -0.10(-1.37%) |
Jan 24, 2012 | 7.300 | 7.330 | 7.300 | 7.300 | 4,300 | -0.14(-1.88%) |
Jan 23, 2012 | 7.290 | 7.450 | 7.290 | 7.440 | 8,304 | +0.24(+3.33%) |
Jan 20, 2012 | 7.200 | 7.200 | 7.200 | 7.200 | 400 | +0.10(+1.41%) |
Jan 19, 2012 | 6.950 | 7.100 | 6.950 | 7.100 | 6,940 | +0.20(+2.90%) |
Jan 18, 2012 | 6.610 | 6.900 | 6.610 | 6.900 | 2,700 | +0.25(+3.76%) |
Jan 17, 2012 | 6.710 | 6.710 | 6.500 | 6.650 | 9,700 | -0.01(-0.15%) |
Jan 16, 2012 | 6.700 | 6.700 | 6.660 | 6.660 | 900 | -0.04(-0.60%) |
Jan 13, 2012 | 6.780 | 6.780 | 6.660 | 6.700 | 6,900 | -0.22(-3.18%) |
Jan 12, 2012 | 6.830 | 6.930 | 6.830 | 6.920 | 2,000 | +0.22(+3.28%) |
Jan 11, 2012 | 6.750 | 6.750 | 6.700 | 6.700 | 1,700 | -0.13(-1.90%) |
Jan 10, 2012 | 6.750 | 6.830 | 6.750 | 6.830 | 2,200 | +0.14(+2.09%) |
Jan 09, 2012 | 6.690 | 6.690 | 6.690 | 6.690 | 500 | -0.04(-0.59%) |
Jan 06, 2012 | 6.730 | 6.730 | 6.730 | 6.730 | 1,000 | +0.02(+0.30%) |
Jan 05, 2012 | 6.750 | 6.750 | 6.700 | 6.710 | 1,015 | -0.04(-0.59%) |