Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.732 | 7.732 | 7.522 | 7.541 | 450,122 | -0.16(-2.07%) |
Mar 29, 2012 | 7.736 | 7.749 | 7.662 | 7.701 | 553,750 | -0.10(-1.30%) |
Mar 28, 2012 | 7.942 | 7.942 | 7.712 | 7.802 | 956,151 | -0.15(-1.93%) |
Mar 27, 2012 | 7.645 | 7.955 | 7.620 | 7.955 | 1,160,475 | +0.34(+4.42%) |
Mar 26, 2012 | 7.692 | 7.692 | 7.537 | 7.618 | 462,576 | +0.00(+0.05%) |
Mar 23, 2012 | 7.552 | 7.649 | 7.479 | 7.614 | 584,384 | +0.12(+1.60%) |
Mar 22, 2012 | 7.475 | 7.541 | 7.436 | 7.494 | 470,126 | -0.01(-0.15%) |
Mar 21, 2012 | 7.506 | 7.533 | 7.455 | 7.506 | 418,358 | +0.03(+0.36%) |
Mar 20, 2012 | 7.641 | 7.641 | 7.479 | 7.479 | 583,248 | -0.14(-1.78%) |
Mar 19, 2012 | 7.541 | 7.621 | 7.490 | 7.614 | 628,535 | +0.11(+1.44%) |
Mar 16, 2012 | 7.366 | 7.546 | 7.366 | 7.506 | 674,598 | +0.14(+1.89%) |
Mar 15, 2012 | 7.413 | 7.417 | 7.320 | 7.366 | 445,930 | +0.03(+0.42%) |
Mar 14, 2012 | 7.331 | 7.416 | 7.293 | 7.335 | 575,696 | +0.01(+0.16%) |
Mar 13, 2012 | 7.289 | 7.339 | 7.173 | 7.324 | 521,181 | +0.10(+1.34%) |
Mar 12, 2012 | 7.331 | 7.347 | 7.171 | 7.227 | 485,135 | -0.10(-1.32%) |
Mar 09, 2012 | 7.297 | 7.351 | 7.273 | 7.324 | 472,853 | +0.05(+0.75%) |
Mar 08, 2012 | 7.297 | 7.351 | 7.246 | 7.269 | 482,334 | -0.02(-0.21%) |
Mar 07, 2012 | 7.138 | 7.308 | 7.128 | 7.285 | 494,648 | +0.14(+2.01%) |
Mar 06, 2012 | 7.169 | 7.250 | 7.107 | 7.142 | 489,256 | -0.06(-0.81%) |
Mar 05, 2012 | 7.258 | 7.262 | 7.165 | 7.200 | 517,274 | -0.08(-1.06%) |
Mar 02, 2012 | 7.289 | 7.343 | 7.242 | 7.277 | 743,090 | -0.01(-0.16%) |
Mar 01, 2012 | 7.161 | 7.312 | 7.103 | 7.289 | 1,279,774 | +0.29(+4.15%) |
Feb 29, 2012 | 7.049 | 7.165 | 6.998 | 6.998 | 671,048 | -0.06(-0.88%) |
Feb 28, 2012 | 7.207 | 7.235 | 7.049 | 7.060 | 671,629 | -0.16(-2.20%) |
Feb 27, 2012 | 7.351 | 7.366 | 7.211 | 7.219 | 768,840 | -0.08(-1.07%) |
Feb 24, 2012 | 7.243 | 7.316 | 7.224 | 7.297 | 740,407 | +0.07(+1.01%) |
Feb 23, 2012 | 7.147 | 7.251 | 7.124 | 7.224 | 497,222 | +0.08(+1.13%) |
Feb 22, 2012 | 7.320 | 7.332 | 7.139 | 7.143 | 743,526 | -0.14(-1.96%) |
Feb 21, 2012 | 7.124 | 7.312 | 7.089 | 7.285 | 1,342,830 | +0.23(+3.33%) |
Feb 17, 2012 | 6.954 | 7.097 | 6.854 | 7.051 | 1,181,501 | +0.14(+2.01%) |
Feb 16, 2012 | 6.762 | 6.962 | 6.731 | 6.912 | 1,075,106 | +0.13(+1.99%) |
Feb 15, 2012 | 6.908 | 6.931 | 6.708 | 6.777 | 1,591,541 | -0.12(-1.68%) |
Feb 14, 2012 | 6.950 | 7.010 | 6.885 | 6.893 | 1,567,584 | -0.07(-0.94%) |
Feb 13, 2012 | 7.077 | 7.108 | 6.931 | 6.958 | 1,253,954 | -0.12(-1.69%) |
Feb 10, 2012 | 7.116 | 7.124 | 7.031 | 7.077 | 774,572 | -0.05(-0.65%) |
Feb 09, 2012 | 7.147 | 7.174 | 7.070 | 7.124 | 739,716 | -0.01(-0.11%) |
Feb 08, 2012 | 7.170 | 7.190 | 7.058 | 7.131 | 587,087 | -0.07(-0.91%) |
Feb 07, 2012 | 7.158 | 7.235 | 7.135 | 7.197 | 1,061,088 | +0.05(+0.70%) |
Feb 06, 2012 | 7.201 | 7.239 | 6.974 | 7.147 | 1,820,089 | -0.10(-1.38%) |
Feb 03, 2012 | 7.393 | 7.428 | 7.232 | 7.247 | 1,435,058 | -0.18(-2.44%) |
Feb 02, 2012 | 7.463 | 7.478 | 7.356 | 7.428 | 839,860 | -0.05(-0.67%) |
Feb 01, 2012 | 7.409 | 7.493 | 7.393 | 7.478 | 911,965 | +0.01(+0.10%) |
Jan 31, 2012 | 7.632 | 7.632 | 7.451 | 7.470 | 944,336 | -0.13(-1.72%) |
Jan 30, 2012 | 7.586 | 7.624 | 7.532 | 7.601 | 655,117 | -0.00(-0.05%) |
Jan 27, 2012 | 7.563 | 7.617 | 7.474 | 7.605 | 667,941 | +0.07(+0.86%) |
Jan 26, 2012 | 7.636 | 7.651 | 7.448 | 7.540 | 1,188,080 | -0.03(-0.35%) |
Jan 25, 2012 | 7.322 | 7.571 | 7.272 | 7.567 | 1,277,269 | +0.26(+3.62%) |
Jan 24, 2012 | 7.276 | 7.509 | 7.244 | 7.303 | 2,027,931 | +0.03(+0.47%) |
Jan 23, 2012 | 7.123 | 7.310 | 7.085 | 7.268 | 1,812,532 | +0.32(+4.63%) |
Jan 20, 2012 | 7.027 | 7.100 | 6.893 | 6.947 | 2,000,528 | -0.08(-1.14%) |
Jan 19, 2012 | 7.379 | 7.379 | 6.809 | 7.027 | 4,193,843 | -0.31(-4.23%) |
Jan 18, 2012 | 7.747 | 7.804 | 7.318 | 7.337 | 2,525,069 | -0.41(-5.29%) |
Jan 17, 2012 | 7.976 | 7.995 | 7.747 | 7.747 | 1,063,824 | -0.19(-2.36%) |
Jan 13, 2012 | 7.938 | 7.972 | 7.892 | 7.934 | 940,897 | -0.08(-1.00%) |
Jan 12, 2012 | 8.141 | 8.156 | 7.942 | 8.015 | 1,471,993 | -0.15(-1.78%) |
Jan 11, 2012 | 8.225 | 8.229 | 8.053 | 8.160 | 1,098,636 | -0.10(-1.20%) |
Jan 10, 2012 | 8.405 | 8.468 | 8.191 | 8.260 | 1,083,746 | -0.13(-1.55%) |
Jan 09, 2012 | 8.470 | 8.516 | 8.386 | 8.390 | 881,884 | -0.07(-0.83%) |
Jan 06, 2012 | 8.531 | 8.593 | 8.447 | 8.460 | 409,645 | -0.06(-0.66%) |
Jan 05, 2012 | 8.623 | 8.654 | 8.505 | 8.516 | 528,224 | -0.11(-1.33%) |