Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.788 | 7.817 | 7.593 | 7.768 | 195,061 | +0.02(+0.25%) |
Mar 29, 2012 | 7.837 | 7.875 | 7.652 | 7.749 | 60,041 | -0.06(-0.75%) |
Mar 28, 2012 | 7.973 | 8.080 | 7.788 | 7.807 | 167,657 | -0.22(-2.79%) |
Mar 27, 2012 | 7.933 | 8.090 | 7.897 | 8.031 | 30,290 | +0.10(+1.23%) |
Mar 26, 2012 | 8.129 | 8.129 | 7.866 | 7.934 | 39,963 | -0.01(-0.12%) |
Mar 23, 2012 | 7.788 | 7.992 | 7.788 | 7.944 | 67,501 | +0.15(+1.87%) |
Mar 22, 2012 | 7.788 | 7.983 | 7.788 | 7.798 | 95,617 | -0.15(-1.84%) |
Mar 21, 2012 | 7.944 | 8.245 | 7.817 | 7.944 | 99,227 | -0.16(-1.92%) |
Mar 20, 2012 | 7.798 | 8.168 | 7.788 | 8.099 | 95,147 | +0.25(+3.23%) |
Mar 19, 2012 | 8.265 | 8.284 | 7.720 | 7.846 | 162,007 | -0.41(-4.95%) |
Mar 16, 2012 | 8.236 | 8.343 | 8.138 | 8.255 | 82,883 | -0.03(-0.35%) |
Mar 15, 2012 | 8.119 | 8.343 | 7.973 | 8.284 | 50,921 | +0.15(+1.79%) |
Mar 14, 2012 | 8.197 | 8.362 | 8.031 | 8.138 | 86,679 | -0.13(-1.53%) |
Mar 13, 2012 | 7.963 | 8.304 | 7.885 | 8.265 | 87,256 | +0.28(+3.54%) |
Mar 12, 2012 | 8.382 | 8.382 | 7.895 | 7.983 | 100,780 | -0.33(-3.98%) |
Mar 09, 2012 | 8.177 | 8.606 | 8.051 | 8.314 | 323,581 | +0.14(+1.67%) |
Mar 08, 2012 | 7.788 | 8.255 | 7.632 | 8.177 | 225,759 | +0.39(+5.00%) |
Mar 07, 2012 | 7.194 | 7.953 | 7.155 | 7.788 | 153,337 | +0.59(+8.25%) |
Mar 06, 2012 | 7.486 | 7.496 | 7.077 | 7.194 | 210,980 | -0.45(-5.86%) |
Mar 05, 2012 | 7.788 | 7.875 | 7.496 | 7.642 | 67,142 | -0.23(-2.97%) |
Mar 02, 2012 | 7.671 | 7.885 | 7.496 | 7.875 | 215,978 | +0.15(+1.89%) |
Mar 01, 2012 | 7.885 | 8.080 | 7.574 | 7.729 | 237,615 | -0.07(-0.87%) |
Feb 29, 2012 | 7.593 | 8.060 | 7.301 | 7.798 | 281,008 | +0.01(+0.12%) |
Feb 28, 2012 | 8.275 | 8.635 | 7.652 | 7.788 | 403,165 | -0.30(-3.73%) |
Feb 27, 2012 | 7.729 | 8.216 | 7.418 | 8.090 | 424,483 | +0.30(+3.87%) |
Feb 24, 2012 | 7.759 | 7.934 | 7.603 | 7.788 | 649,362 | +0.16(+2.04%) |
Feb 23, 2012 | 7.837 | 7.837 | 7.184 | 7.632 | 463,990 | -0.12(-1.51%) |
Feb 22, 2012 | 6.230 | 7.778 | 5.987 | 7.749 | 845,208 | +1.77(+29.64%) |
Feb 21, 2012 | 6.036 | 6.289 | 5.948 | 5.977 | 188,020 | -0.03(-0.49%) |
Feb 17, 2012 | 6.016 | 6.075 | 5.948 | 6.006 | 173,218 | -0.01(-0.16%) |
Feb 16, 2012 | 6.318 | 6.318 | 5.987 | 6.016 | 228,816 | -0.22(-3.59%) |
Feb 15, 2012 | 6.736 | 6.746 | 6.180 | 6.240 | 183,856 | -0.39(-5.87%) |
Feb 14, 2012 | 6.571 | 6.688 | 6.425 | 6.629 | 61,147 | +0.11(+1.64%) |
Feb 13, 2012 | 6.435 | 6.649 | 6.425 | 6.522 | 88,750 | +0.16(+2.45%) |
Feb 10, 2012 | 6.425 | 6.425 | 6.250 | 6.367 | 132,469 | -0.25(-3.82%) |
Feb 09, 2012 | 6.435 | 6.756 | 6.435 | 6.620 | 113,097 | +0.23(+3.66%) |
Feb 08, 2012 | 6.435 | 6.561 | 6.230 | 6.386 | 163,485 | +0.07(+1.08%) |
Feb 07, 2012 | 6.688 | 6.756 | 6.298 | 6.318 | 68,837 | -0.42(-6.21%) |
Feb 06, 2012 | 6.727 | 6.863 | 6.590 | 6.736 | 64,958 | +0.01(+0.14%) |
Feb 03, 2012 | 6.561 | 6.844 | 6.561 | 6.727 | 290,641 | +0.29(+4.54%) |
Feb 02, 2012 | 6.269 | 6.571 | 6.201 | 6.435 | 85,999 | +0.26(+4.26%) |
Feb 01, 2012 | 6.279 | 6.279 | 6.016 | 6.172 | 66,775 | -0.08(-1.25%) |
Jan 31, 2012 | 6.376 | 6.414 | 6.162 | 6.250 | 66,821 | -0.10(-1.53%) |
Jan 30, 2012 | 6.435 | 6.581 | 6.308 | 6.347 | 160,216 | -0.01(-0.15%) |
Jan 27, 2012 | 6.474 | 6.503 | 6.211 | 6.357 | 35,582 | -0.08(-1.21%) |
Jan 26, 2012 | 6.328 | 6.532 | 6.328 | 6.435 | 41,771 | +0.11(+1.69%) |
Jan 25, 2012 | 6.269 | 6.444 | 6.065 | 6.328 | 72,296 | -0.08(-1.22%) |
Jan 24, 2012 | 6.668 | 6.668 | 6.357 | 6.406 | 95,274 | -0.26(-3.94%) |
Jan 23, 2012 | 6.493 | 6.795 | 6.425 | 6.668 | 149,346 | +0.32(+5.06%) |
Jan 20, 2012 | 5.666 | 6.522 | 5.666 | 6.347 | 465,680 | +0.67(+11.84%) |
Jan 19, 2012 | 5.841 | 5.958 | 5.646 | 5.675 | 296,255 | -0.21(-3.64%) |
Jan 18, 2012 | 5.860 | 5.938 | 5.821 | 5.890 | 116,107 | +0.03(+0.50%) |
Jan 17, 2012 | 5.841 | 5.938 | 5.792 | 5.860 | 231,327 | +0.12(+2.03%) |
Jan 13, 2012 | 5.782 | 5.958 | 5.598 | 5.744 | 442,524 | -0.19(-3.28%) |
Jan 12, 2012 | 5.928 | 6.376 | 5.823 | 5.938 | 605,457 | -0.06(-0.97%) |
Jan 11, 2012 | 5.919 | 5.997 | 5.841 | 5.997 | 90,328 | +0.00(+0.00%) |
Jan 10, 2012 | 5.967 | 6.036 | 5.841 | 5.997 | 88,767 | +0.18(+3.18%) |
Jan 09, 2012 | 5.763 | 5.890 | 5.724 | 5.812 | 81,447 | +0.01(+0.17%) |
Jan 06, 2012 | 5.841 | 5.899 | 5.656 | 5.802 | 59,033 | -0.04(-0.67%) |
Jan 05, 2012 | 5.802 | 5.880 | 5.773 | 5.841 | 35,575 | -0.07(-1.15%) |