Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.380 | 7.380 | 7.100 | 7.100 | 168,728 | -0.19(-2.61%) |
Mar 29, 2012 | 7.180 | 7.350 | 7.000 | 7.290 | 282,815 | +0.01(+0.14%) |
Mar 28, 2012 | 7.300 | 7.340 | 7.130 | 7.280 | 176,334 | -0.02(-0.27%) |
Mar 27, 2012 | 7.350 | 7.530 | 7.290 | 7.300 | 205,395 | -0.06(-0.82%) |
Mar 26, 2012 | 7.270 | 7.390 | 7.190 | 7.360 | 211,045 | +0.23(+3.23%) |
Mar 23, 2012 | 7.210 | 7.260 | 7.070 | 7.130 | 247,028 | -0.09(-1.25%) |
Mar 22, 2012 | 7.320 | 7.420 | 7.180 | 7.220 | 305,591 | -0.24(-3.22%) |
Mar 21, 2012 | 7.400 | 7.520 | 7.180 | 7.460 | 188,616 | +0.07(+0.95%) |
Mar 20, 2012 | 7.460 | 7.540 | 7.310 | 7.390 | 136,692 | -0.18(-2.38%) |
Mar 19, 2012 | 7.220 | 7.780 | 7.220 | 7.570 | 328,294 | +0.25(+3.42%) |
Mar 16, 2012 | 7.320 | 7.440 | 7.251 | 7.320 | 641,135 | +0.07(+0.97%) |
Mar 15, 2012 | 7.330 | 7.370 | 7.160 | 7.250 | 235,765 | -0.06(-0.82%) |
Mar 14, 2012 | 7.640 | 7.740 | 7.220 | 7.310 | 403,322 | -0.44(-5.68%) |
Mar 13, 2012 | 7.610 | 7.770 | 7.500 | 7.750 | 543,747 | +0.26(+3.47%) |
Mar 12, 2012 | 7.350 | 7.520 | 7.290 | 7.490 | 480,445 | +0.22(+3.03%) |
Mar 09, 2012 | 7.180 | 7.360 | 7.160 | 7.270 | 274,130 | +0.08(+1.11%) |
Mar 08, 2012 | 7.120 | 7.250 | 7.050 | 7.190 | 504,275 | +0.16(+2.28%) |
Mar 07, 2012 | 6.870 | 7.050 | 6.810 | 7.030 | 332,078 | +0.35(+5.24%) |
Mar 06, 2012 | 6.920 | 6.940 | 6.610 | 6.680 | 841,146 | -0.43(-6.05%) |
Mar 05, 2012 | 7.120 | 7.180 | 7.040 | 7.110 | 282,434 | -0.06(-0.84%) |
Mar 02, 2012 | 7.400 | 7.498 | 7.120 | 7.170 | 293,041 | -0.25(-3.37%) |
Mar 01, 2012 | 7.500 | 7.620 | 7.410 | 7.420 | 260,613 | -0.04(-0.54%) |
Feb 29, 2012 | 7.610 | 7.760 | 7.410 | 7.460 | 555,466 | +0.05(+0.67%) |
Feb 28, 2012 | 7.320 | 7.490 | 7.290 | 7.410 | 372,760 | +0.09(+1.23%) |
Feb 27, 2012 | 7.190 | 7.505 | 7.080 | 7.320 | 478,560 | +0.01(+0.14%) |
Feb 24, 2012 | 7.530 | 7.730 | 7.260 | 7.310 | 750,885 | +0.03(+0.41%) |
Feb 23, 2012 | 7.070 | 7.450 | 7.070 | 7.280 | 669,914 | +0.33(+4.75%) |
Feb 22, 2012 | 8.160 | 8.350 | 6.710 | 6.950 | 2,672,717 | -1.55(-18.24%) |
Feb 21, 2012 | 8.730 | 8.770 | 8.400 | 8.500 | 455,679 | -0.04(-0.47%) |
Feb 17, 2012 | 8.610 | 8.750 | 8.400 | 8.540 | 226,425 | -0.03(-0.35%) |
Feb 16, 2012 | 8.590 | 8.690 | 8.320 | 8.570 | 223,822 | -0.03(-0.35%) |
Feb 15, 2012 | 8.750 | 8.760 | 8.550 | 8.600 | 444,628 | -0.11(-1.26%) |
Feb 14, 2012 | 8.840 | 8.920 | 8.640 | 8.710 | 328,307 | -0.20(-2.24%) |
Feb 13, 2012 | 8.760 | 9.110 | 8.741 | 8.910 | 414,876 | +0.24(+2.77%) |
Feb 10, 2012 | 8.570 | 8.690 | 8.310 | 8.670 | 773,903 | -0.33(-3.67%) |
Feb 09, 2012 | 8.780 | 9.020 | 8.660 | 9.000 | 543,768 | +0.28(+3.21%) |
Feb 08, 2012 | 8.610 | 8.870 | 8.440 | 8.720 | 477,115 | +0.27(+3.20%) |
Feb 07, 2012 | 8.280 | 8.640 | 8.180 | 8.450 | 513,620 | +0.10(+1.20%) |
Feb 06, 2012 | 8.260 | 8.510 | 8.180 | 8.350 | 308,092 | +0.02(+0.24%) |
Feb 03, 2012 | 8.260 | 8.400 | 8.170 | 8.330 | 464,644 | +0.26(+3.22%) |
Feb 02, 2012 | 7.340 | 8.190 | 7.271 | 8.070 | 1,039,711 | +0.76(+10.40%) |
Feb 01, 2012 | 7.050 | 7.420 | 7.032 | 7.310 | 353,025 | +0.32(+4.58%) |
Jan 31, 2012 | 7.180 | 7.330 | 6.950 | 6.990 | 346,249 | -0.02(-0.29%) |
Jan 30, 2012 | 7.130 | 7.140 | 6.900 | 7.010 | 253,576 | -0.18(-2.50%) |
Jan 27, 2012 | 6.980 | 7.220 | 6.980 | 7.190 | 380,555 | +0.16(+2.28%) |
Jan 26, 2012 | 7.130 | 7.300 | 6.960 | 7.030 | 498,703 | +0.14(+2.03%) |
Jan 25, 2012 | 6.860 | 6.930 | 6.680 | 6.890 | 398,156 | +0.01(+0.15%) |
Jan 24, 2012 | 6.830 | 7.000 | 6.640 | 6.880 | 319,505 | -0.07(-1.01%) |
Jan 23, 2012 | 6.890 | 7.370 | 6.890 | 6.950 | 479,897 | +0.16(+2.36%) |
Jan 20, 2012 | 6.780 | 6.850 | 6.630 | 6.790 | 347,546 | -0.11(-1.59%) |
Jan 19, 2012 | 6.460 | 6.920 | 6.430 | 6.900 | 610,198 | +0.54(+8.49%) |
Jan 18, 2012 | 5.890 | 6.380 | 5.890 | 6.360 | 529,044 | +0.45(+7.61%) |
Jan 17, 2012 | 6.230 | 6.270 | 5.900 | 5.910 | 301,299 | -0.25(-4.06%) |
Jan 13, 2012 | 6.210 | 6.220 | 6.090 | 6.160 | 335,265 | -0.10(-1.60%) |
Jan 12, 2012 | 6.320 | 6.500 | 6.250 | 6.260 | 490,367 | -0.04(-0.63%) |
Jan 11, 2012 | 6.360 | 6.370 | 6.190 | 6.300 | 413,789 | -0.13(-2.02%) |
Jan 10, 2012 | 6.260 | 6.560 | 6.250 | 6.430 | 363,172 | +0.27(+4.38%) |
Jan 09, 2012 | 6.240 | 6.350 | 6.090 | 6.160 | 416,570 | -0.06(-0.96%) |
Jan 06, 2012 | 6.510 | 6.600 | 6.210 | 6.220 | 453,081 | -0.31(-4.75%) |
Jan 05, 2012 | 6.730 | 6.730 | 6.410 | 6.530 | 447,692 | -0.27(-3.97%) |