Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.349 | 7.442 | 7.349 | 7.442 | 113,210 | +0.09(+1.26%) |
Mar 29, 2012 | 7.375 | 7.380 | 7.344 | 7.349 | 98,783 | -0.02(-0.28%) |
Mar 28, 2012 | 7.303 | 7.385 | 7.303 | 7.370 | 140,879 | +0.05(+0.63%) |
Mar 27, 2012 | 7.236 | 7.334 | 7.185 | 7.323 | 196,519 | +0.07(+0.92%) |
Mar 26, 2012 | 7.344 | 7.349 | 7.216 | 7.257 | 222,302 | -0.07(-0.91%) |
Mar 23, 2012 | 7.344 | 7.370 | 7.318 | 7.323 | 230,390 | -0.03(-0.42%) |
Mar 22, 2012 | 7.390 | 7.426 | 7.354 | 7.354 | 239,986 | -0.04(-0.49%) |
Mar 21, 2012 | 7.390 | 7.426 | 7.349 | 7.390 | 268,477 | +0.04(+0.56%) |
Mar 20, 2012 | 7.262 | 7.390 | 7.262 | 7.349 | 219,675 | +0.08(+1.13%) |
Mar 19, 2012 | 7.169 | 7.329 | 7.123 | 7.267 | 329,682 | +0.05(+0.64%) |
Mar 16, 2012 | 7.349 | 7.349 | 7.113 | 7.221 | 827,257 | -0.16(-2.16%) |
Mar 15, 2012 | 7.575 | 7.580 | 7.365 | 7.380 | 564,997 | -0.21(-2.77%) |
Mar 14, 2012 | 7.750 | 7.750 | 7.575 | 7.591 | 215,884 | -0.15(-1.92%) |
Mar 13, 2012 | 7.816 | 7.827 | 7.704 | 7.739 | 182,058 | -0.08(-1.05%) |
Mar 12, 2012 | 7.816 | 7.837 | 7.791 | 7.822 | 136,744 | +0.02(+0.20%) |
Mar 09, 2012 | 7.791 | 7.837 | 7.769 | 7.806 | 108,906 | +0.02(+0.20%) |
Mar 08, 2012 | 7.791 | 7.822 | 7.765 | 7.791 | 176,487 | +0.00(+0.00%) |
Mar 07, 2012 | 7.724 | 7.806 | 7.714 | 7.791 | 149,070 | +0.07(+0.86%) |
Mar 06, 2012 | 7.689 | 7.730 | 7.617 | 7.724 | 243,959 | +0.03(+0.40%) |
Mar 05, 2012 | 7.816 | 7.816 | 7.668 | 7.694 | 144,963 | -0.12(-1.50%) |
Mar 02, 2012 | 7.837 | 7.837 | 7.786 | 7.811 | 152,679 | -0.01(-0.07%) |
Mar 01, 2012 | 7.776 | 7.832 | 7.765 | 7.816 | 122,308 | +0.05(+0.59%) |
Feb 29, 2012 | 7.730 | 7.770 | 7.714 | 7.770 | 62,523 | +0.07(+0.96%) |
Feb 28, 2012 | 7.679 | 7.699 | 7.648 | 7.697 | 103,546 | +0.02(+0.31%) |
Feb 27, 2012 | 7.617 | 7.673 | 7.576 | 7.673 | 90,565 | +0.10(+1.28%) |
Feb 24, 2012 | 7.489 | 7.581 | 7.489 | 7.576 | 88,658 | +0.07(+0.95%) |
Feb 23, 2012 | 7.474 | 7.551 | 7.438 | 7.505 | 186,008 | +0.04(+0.55%) |
Feb 22, 2012 | 7.597 | 7.597 | 7.464 | 7.464 | 160,989 | -0.03(-0.34%) |
Feb 21, 2012 | 7.535 | 7.612 | 7.469 | 7.489 | 286,184 | -0.02(-0.27%) |
Feb 17, 2012 | 7.382 | 7.525 | 7.285 | 7.510 | 421,398 | +0.09(+1.24%) |
Feb 16, 2012 | 7.592 | 7.627 | 7.418 | 7.418 | 397,426 | -0.18(-2.42%) |
Feb 15, 2012 | 7.622 | 7.653 | 7.602 | 7.602 | 142,405 | -0.05(-0.60%) |
Feb 14, 2012 | 7.673 | 7.673 | 7.602 | 7.648 | 245,689 | -0.01(-0.13%) |
Feb 13, 2012 | 7.684 | 7.704 | 7.607 | 7.658 | 225,039 | +0.02(+0.27%) |
Feb 10, 2012 | 7.673 | 7.714 | 7.629 | 7.638 | 237,975 | -0.05(-0.60%) |
Feb 09, 2012 | 7.765 | 7.775 | 7.663 | 7.683 | 212,103 | -0.11(-1.37%) |
Feb 08, 2012 | 7.719 | 7.790 | 7.653 | 7.790 | 162,701 | +0.08(+0.99%) |
Feb 07, 2012 | 7.643 | 7.714 | 7.634 | 7.714 | 167,015 | +0.05(+0.60%) |
Feb 06, 2012 | 7.683 | 7.709 | 7.602 | 7.668 | 232,943 | -0.01(-0.07%) |
Feb 03, 2012 | 7.724 | 7.749 | 7.643 | 7.673 | 173,466 | -0.03(-0.33%) |
Feb 02, 2012 | 7.622 | 7.699 | 7.612 | 7.699 | 223,446 | +0.09(+1.13%) |
Feb 01, 2012 | 7.744 | 7.810 | 7.582 | 7.612 | 295,774 | -0.06(-0.79%) |
Jan 31, 2012 | 7.663 | 7.724 | 7.663 | 7.673 | 180,156 | +0.01(+0.13%) |
Jan 30, 2012 | 7.592 | 7.695 | 7.592 | 7.663 | 202,437 | +0.08(+1.07%) |
Jan 27, 2012 | 7.526 | 7.597 | 7.505 | 7.582 | 244,204 | +0.08(+1.08%) |
Jan 26, 2012 | 7.444 | 7.587 | 7.444 | 7.500 | 207,776 | +0.08(+1.03%) |
Jan 25, 2012 | 7.419 | 7.485 | 7.409 | 7.424 | 187,198 | -0.02(-0.27%) |
Jan 24, 2012 | 7.439 | 7.460 | 7.384 | 7.444 | 153,188 | -0.01(-0.07%) |
Jan 23, 2012 | 7.424 | 7.460 | 7.409 | 7.450 | 120,598 | +0.03(+0.41%) |
Jan 20, 2012 | 7.414 | 7.419 | 7.357 | 7.419 | 107,651 | +0.00(+0.00%) |
Jan 19, 2012 | 7.312 | 7.434 | 7.307 | 7.419 | 203,604 | +0.09(+1.25%) |
Jan 18, 2012 | 7.363 | 7.384 | 7.328 | 7.328 | 137,508 | -0.04(-0.55%) |
Jan 17, 2012 | 7.399 | 7.424 | 7.348 | 7.368 | 196,547 | -0.06(-0.75%) |
Jan 13, 2012 | 7.394 | 7.455 | 7.353 | 7.424 | 229,521 | +0.07(+0.97%) |
Jan 12, 2012 | 7.338 | 7.378 | 7.323 | 7.353 | 145,683 | +0.05(+0.63%) |
Jan 11, 2012 | 7.343 | 7.348 | 7.299 | 7.307 | 151,740 | -0.02(-0.21%) |
Jan 10, 2012 | 7.333 | 7.343 | 7.287 | 7.322 | 131,123 | +0.02(+0.28%) |
Jan 09, 2012 | 7.317 | 7.357 | 7.295 | 7.302 | 180,523 | +0.01(+0.14%) |
Jan 06, 2012 | 7.267 | 7.348 | 7.247 | 7.292 | 158,069 | +0.03(+0.35%) |
Jan 05, 2012 | 7.141 | 7.353 | 7.130 | 7.267 | 441,232 | +0.11(+1.55%) |