Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.861 | 7.915 | 7.833 | 7.889 | 3,992,070 | +0.07(+0.91%) |
Mar 29, 2012 | 7.757 | 7.842 | 7.709 | 7.818 | 3,330,078 | +0.01(+0.09%) |
Mar 28, 2012 | 7.776 | 7.811 | 7.721 | 7.811 | 3,594,822 | +0.01(+0.15%) |
Mar 27, 2012 | 7.776 | 7.859 | 7.762 | 7.799 | 2,745,206 | +0.03(+0.40%) |
Mar 26, 2012 | 7.773 | 7.818 | 7.719 | 7.769 | 4,050,386 | +0.06(+0.74%) |
Mar 23, 2012 | 7.634 | 7.728 | 7.592 | 7.712 | 3,793,705 | +0.07(+0.87%) |
Mar 22, 2012 | 7.672 | 7.683 | 7.577 | 7.646 | 3,890,793 | -0.10(-1.34%) |
Mar 21, 2012 | 7.752 | 7.783 | 7.688 | 7.750 | 3,737,222 | +0.00(+0.03%) |
Mar 20, 2012 | 7.669 | 7.778 | 7.660 | 7.747 | 3,342,106 | +0.03(+0.34%) |
Mar 19, 2012 | 7.705 | 7.778 | 7.674 | 7.721 | 4,188,470 | -0.02(-0.24%) |
Mar 16, 2012 | 7.731 | 7.795 | 7.719 | 7.740 | 5,734,216 | +0.04(+0.46%) |
Mar 15, 2012 | 7.586 | 7.705 | 7.544 | 7.705 | 3,763,474 | +0.11(+1.40%) |
Mar 14, 2012 | 7.577 | 7.674 | 7.563 | 7.598 | 5,389,667 | +0.02(+0.22%) |
Mar 13, 2012 | 7.447 | 7.617 | 7.447 | 7.582 | 4,838,126 | +0.16(+2.10%) |
Mar 12, 2012 | 7.423 | 7.475 | 7.413 | 7.425 | 2,545,503 | -0.00(-0.06%) |
Mar 09, 2012 | 7.440 | 7.506 | 7.395 | 7.430 | 5,267,206 | +0.01(+0.10%) |
Mar 08, 2012 | 7.511 | 7.520 | 7.416 | 7.423 | 3,077,811 | -0.04(-0.57%) |
Mar 07, 2012 | 7.520 | 7.529 | 7.428 | 7.466 | 3,109,144 | -0.02(-0.32%) |
Mar 06, 2012 | 7.544 | 7.603 | 7.473 | 7.489 | 7,399,880 | -0.13(-1.74%) |
Mar 05, 2012 | 7.525 | 7.624 | 7.473 | 7.622 | 5,345,980 | +0.08(+1.07%) |
Mar 02, 2012 | 7.589 | 7.646 | 7.515 | 7.541 | 5,497,423 | -0.04(-0.56%) |
Mar 01, 2012 | 7.582 | 7.627 | 7.551 | 7.584 | 2,600,495 | +0.01(+0.09%) |
Feb 29, 2012 | 7.629 | 7.705 | 7.556 | 7.577 | 3,952,539 | -0.05(-0.65%) |
Feb 28, 2012 | 7.648 | 7.650 | 7.560 | 7.627 | 2,127,695 | -0.00(-0.03%) |
Feb 27, 2012 | 7.563 | 7.676 | 7.487 | 7.629 | 1,890,534 | +0.00(+0.06%) |
Feb 24, 2012 | 7.676 | 7.698 | 7.613 | 7.624 | 1,634,461 | -0.04(-0.59%) |
Feb 23, 2012 | 7.572 | 7.695 | 7.546 | 7.669 | 2,760,515 | +0.11(+1.50%) |
Feb 22, 2012 | 7.619 | 7.681 | 7.484 | 7.556 | 2,639,410 | -0.09(-1.15%) |
Feb 21, 2012 | 7.766 | 7.792 | 7.565 | 7.643 | 2,964,725 | -0.12(-1.59%) |
Feb 17, 2012 | 7.712 | 7.766 | 7.638 | 7.766 | 4,602,600 | +0.08(+1.02%) |
Feb 16, 2012 | 7.629 | 7.740 | 7.624 | 7.688 | 4,007,430 | +0.06(+0.78%) |
Feb 15, 2012 | 7.681 | 7.714 | 7.617 | 7.629 | 2,675,490 | -0.06(-0.75%) |
Feb 14, 2012 | 7.715 | 7.715 | 7.596 | 7.687 | 3,022,671 | -0.03(-0.39%) |
Feb 13, 2012 | 7.759 | 7.818 | 7.692 | 7.717 | 2,588,252 | +0.05(+0.61%) |
Feb 10, 2012 | 7.754 | 7.785 | 7.631 | 7.671 | 2,818,180 | -0.13(-1.71%) |
Feb 09, 2012 | 7.851 | 7.865 | 7.745 | 7.804 | 2,722,706 | -0.03(-0.42%) |
Feb 08, 2012 | 7.687 | 7.879 | 7.667 | 7.837 | 5,324,971 | +0.07(+0.84%) |
Feb 07, 2012 | 7.862 | 7.881 | 7.771 | 7.771 | 6,104,830 | -0.08(-0.98%) |
Feb 06, 2012 | 7.860 | 7.923 | 7.787 | 7.848 | 3,744,083 | -0.02(-0.24%) |
Feb 03, 2012 | 7.858 | 7.916 | 7.785 | 7.867 | 4,274,028 | +0.10(+1.26%) |
Feb 02, 2012 | 7.825 | 7.853 | 7.752 | 7.769 | 3,720,328 | -0.06(-0.72%) |
Feb 01, 2012 | 7.804 | 7.853 | 7.759 | 7.825 | 4,063,577 | +0.09(+1.18%) |
Jan 31, 2012 | 7.706 | 7.750 | 7.622 | 7.734 | 2,956,972 | +0.08(+1.01%) |
Jan 30, 2012 | 7.708 | 7.734 | 7.643 | 7.657 | 3,210,946 | -0.15(-1.89%) |
Jan 27, 2012 | 7.703 | 7.822 | 7.703 | 7.804 | 2,197,309 | +0.05(+0.69%) |
Jan 26, 2012 | 7.771 | 7.846 | 7.727 | 7.750 | 1,805,189 | +0.01(+0.09%) |
Jan 25, 2012 | 7.584 | 7.750 | 7.584 | 7.743 | 2,657,357 | +0.14(+1.84%) |
Jan 24, 2012 | 7.563 | 7.652 | 7.547 | 7.603 | 2,597,644 | +0.00(+0.00%) |
Jan 23, 2012 | 7.535 | 7.654 | 7.523 | 7.603 | 2,544,195 | +0.07(+0.87%) |
Jan 20, 2012 | 7.397 | 7.537 | 7.388 | 7.537 | 6,426,381 | +0.13(+1.77%) |
Jan 19, 2012 | 7.456 | 7.500 | 7.392 | 7.406 | 3,488,175 | -0.03(-0.41%) |
Jan 18, 2012 | 7.238 | 7.463 | 7.238 | 7.437 | 3,996,829 | +0.20(+2.71%) |
Jan 17, 2012 | 7.229 | 7.304 | 7.213 | 7.241 | 2,753,795 | +0.06(+0.78%) |
Jan 13, 2012 | 7.114 | 7.201 | 7.098 | 7.184 | 1,714,207 | -0.01(-0.10%) |
Jan 12, 2012 | 7.229 | 7.236 | 7.098 | 7.191 | 1,597,100 | -0.01(-0.19%) |
Jan 11, 2012 | 7.208 | 7.229 | 7.103 | 7.205 | 2,902,543 | +0.08(+1.18%) |
Jan 10, 2012 | 7.079 | 7.161 | 7.058 | 7.121 | 1,882,826 | +0.13(+1.84%) |
Jan 09, 2012 | 7.019 | 7.047 | 6.960 | 6.993 | 1,631,975 | -0.02(-0.33%) |
Jan 06, 2012 | 7.042 | 7.105 | 6.934 | 7.016 | 2,026,645 | +0.01(+0.13%) |
Jan 05, 2012 | 6.906 | 7.058 | 6.857 | 7.007 | 1,771,687 | +0.06(+0.91%) |