Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.747 | 7.777 | 7.704 | 7.717 | 528,246 | +0.03(+0.45%) |
Mar 29, 2012 | 7.738 | 7.738 | 7.682 | 7.682 | 657,627 | -0.03(-0.39%) |
Mar 28, 2012 | 7.725 | 7.734 | 7.678 | 7.712 | 943,309 | -0.00(-0.06%) |
Mar 27, 2012 | 7.695 | 7.751 | 7.652 | 7.717 | 818,217 | +0.03(+0.39%) |
Mar 26, 2012 | 7.708 | 7.747 | 7.682 | 7.686 | 603,253 | -0.03(-0.34%) |
Mar 23, 2012 | 7.712 | 7.751 | 7.686 | 7.712 | 937,253 | +0.02(+0.28%) |
Mar 22, 2012 | 7.704 | 7.736 | 7.678 | 7.691 | 291,354 | -0.01(-0.11%) |
Mar 21, 2012 | 7.721 | 7.781 | 7.674 | 7.699 | 708,219 | +0.01(+0.11%) |
Mar 20, 2012 | 7.648 | 7.755 | 7.648 | 7.691 | 539,754 | +0.04(+0.56%) |
Mar 19, 2012 | 7.691 | 7.722 | 7.626 | 7.648 | 157,020 | -0.00(-0.06%) |
Mar 16, 2012 | 7.721 | 7.721 | 7.648 | 7.652 | 129,020 | -0.10(-1.28%) |
Mar 15, 2012 | 7.730 | 7.751 | 7.679 | 7.751 | 245,823 | +0.07(+0.95%) |
Mar 14, 2012 | 7.734 | 7.755 | 7.643 | 7.678 | 743,575 | -0.05(-0.67%) |
Mar 13, 2012 | 7.643 | 7.730 | 7.643 | 7.730 | 573,965 | +0.05(+0.67%) |
Mar 12, 2012 | 7.721 | 7.734 | 7.626 | 7.678 | 336,583 | -0.02(-0.22%) |
Mar 09, 2012 | 7.699 | 7.730 | 7.635 | 7.695 | 107,256 | +0.02(+0.22%) |
Mar 08, 2012 | 7.574 | 7.695 | 7.540 | 7.678 | 204,127 | +0.14(+1.83%) |
Mar 07, 2012 | 7.518 | 7.544 | 7.510 | 7.540 | 216,361 | +0.10(+1.33%) |
Mar 06, 2012 | 7.626 | 7.626 | 7.428 | 7.441 | 231,013 | -0.19(-2.54%) |
Mar 05, 2012 | 7.609 | 7.652 | 7.587 | 7.635 | 82,092 | +0.03(+0.37%) |
Mar 02, 2012 | 7.579 | 7.678 | 7.544 | 7.607 | 430,106 | +0.03(+0.37%) |
Mar 01, 2012 | 7.518 | 7.592 | 7.518 | 7.579 | 168,129 | +0.06(+0.80%) |
Feb 29, 2012 | 7.574 | 7.596 | 7.510 | 7.518 | 180,365 | -0.02(-0.23%) |
Feb 28, 2012 | 7.579 | 7.617 | 7.536 | 7.536 | 192,179 | -0.03(-0.40%) |
Feb 27, 2012 | 7.583 | 7.609 | 7.553 | 7.566 | 150,963 | +0.02(+0.29%) |
Feb 24, 2012 | 7.622 | 7.648 | 7.527 | 7.544 | 280,153 | -0.09(-1.13%) |
Feb 23, 2012 | 7.609 | 7.635 | 7.579 | 7.630 | 188,117 | +0.02(+0.28%) |
Feb 22, 2012 | 7.596 | 7.635 | 7.583 | 7.609 | 255,769 | +0.02(+0.28%) |
Feb 21, 2012 | 7.540 | 7.587 | 7.540 | 7.587 | 253,991 | +0.09(+1.21%) |
Feb 17, 2012 | 7.540 | 7.540 | 7.497 | 7.497 | 103,276 | -0.03(-0.34%) |
Feb 16, 2012 | 7.531 | 7.583 | 7.518 | 7.523 | 225,083 | -0.01(-0.11%) |
Feb 15, 2012 | 7.553 | 7.553 | 7.510 | 7.531 | 196,068 | +0.01(+0.17%) |
Feb 14, 2012 | 7.454 | 7.518 | 7.445 | 7.518 | 123,329 | +0.03(+0.35%) |
Feb 13, 2012 | 7.566 | 7.596 | 7.488 | 7.493 | 124,601 | -0.07(-0.97%) |
Feb 10, 2012 | 7.561 | 7.570 | 7.484 | 7.566 | 124,777 | +0.00(+0.06%) |
Feb 09, 2012 | 7.557 | 7.579 | 7.541 | 7.561 | 138,606 | +0.02(+0.23%) |
Feb 08, 2012 | 7.497 | 7.564 | 7.497 | 7.544 | 145,622 | +0.03(+0.34%) |
Feb 07, 2012 | 7.596 | 7.596 | 7.518 | 7.518 | 131,900 | -0.06(-0.74%) |
Feb 06, 2012 | 7.570 | 7.579 | 7.540 | 7.574 | 256,096 | +0.01(+0.17%) |
Feb 03, 2012 | 7.540 | 7.561 | 7.510 | 7.561 | 197,925 | +0.06(+0.86%) |
Feb 02, 2012 | 7.467 | 7.523 | 7.445 | 7.497 | 141,481 | +0.02(+0.29%) |
Feb 01, 2012 | 7.389 | 7.480 | 7.359 | 7.475 | 227,845 | +0.13(+1.76%) |
Jan 31, 2012 | 7.355 | 7.372 | 7.273 | 7.346 | 319,075 | +0.00(+0.00%) |
Jan 30, 2012 | 7.346 | 7.359 | 7.234 | 7.346 | 215,254 | +0.00(+0.00%) |
Jan 27, 2012 | 7.346 | 7.368 | 7.342 | 7.346 | 276,386 | +0.01(+0.12%) |
Jan 26, 2012 | 7.316 | 7.368 | 7.316 | 7.337 | 139,745 | -0.01(-0.18%) |
Jan 25, 2012 | 7.337 | 7.385 | 7.325 | 7.350 | 241,446 | -0.02(-0.23%) |
Jan 24, 2012 | 7.368 | 7.376 | 7.333 | 7.368 | 253,306 | -0.02(-0.23%) |
Jan 23, 2012 | 7.277 | 7.389 | 7.277 | 7.385 | 258,700 | +0.07(+0.94%) |
Jan 20, 2012 | 7.290 | 7.316 | 7.281 | 7.316 | 110,334 | +0.05(+0.65%) |
Jan 19, 2012 | 7.286 | 7.294 | 7.221 | 7.269 | 179,376 | +0.02(+0.30%) |
Jan 18, 2012 | 7.243 | 7.281 | 7.182 | 7.247 | 191,633 | +0.01(+0.12%) |
Jan 17, 2012 | 7.204 | 7.243 | 7.174 | 7.238 | 122,610 | +0.00(+0.00%) |
Jan 13, 2012 | 7.264 | 7.363 | 7.195 | 7.238 | 350,209 | -0.02(-0.24%) |
Jan 12, 2012 | 7.325 | 7.325 | 7.221 | 7.256 | 167,695 | -0.05(-0.71%) |
Jan 11, 2012 | 7.316 | 7.355 | 7.290 | 7.307 | 184,724 | -0.01(-0.12%) |
Jan 10, 2012 | 7.312 | 7.325 | 7.256 | 7.316 | 240,731 | +0.04(+0.53%) |
Jan 09, 2012 | 7.165 | 7.281 | 7.152 | 7.277 | 289,692 | +0.12(+1.69%) |
Jan 06, 2012 | 7.088 | 7.156 | 7.044 | 7.156 | 176,879 | +0.07(+0.97%) |
Jan 05, 2012 | 6.963 | 7.092 | 6.958 | 7.088 | 273,208 | +0.14(+2.05%) |