Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.654 | 7.688 | 7.392 | 7.668 | 16,752,308 | +0.03(+0.44%) |
Mar 29, 2012 | 7.722 | 7.722 | 7.567 | 7.634 | 7,048,556 | -0.11(-1.39%) |
Mar 28, 2012 | 7.796 | 7.846 | 7.675 | 7.742 | 8,035,933 | -0.09(-1.20%) |
Mar 27, 2012 | 7.769 | 7.863 | 7.759 | 7.836 | 11,297,277 | +0.09(+1.22%) |
Mar 26, 2012 | 7.762 | 7.782 | 7.701 | 7.742 | 8,792,812 | +0.10(+1.32%) |
Mar 23, 2012 | 7.701 | 7.917 | 7.567 | 7.641 | 12,761,449 | -0.03(-0.44%) |
Mar 22, 2012 | 7.675 | 7.759 | 7.631 | 7.675 | 10,250,361 | -0.07(-0.87%) |
Mar 21, 2012 | 7.836 | 7.863 | 7.735 | 7.742 | 12,897,859 | -0.08(-1.03%) |
Mar 20, 2012 | 7.964 | 7.984 | 7.789 | 7.822 | 12,072,236 | -0.22(-2.68%) |
Mar 19, 2012 | 7.950 | 8.044 | 7.890 | 8.038 | 6,816,234 | +0.11(+1.36%) |
Mar 16, 2012 | 7.970 | 7.983 | 7.883 | 7.930 | 9,085,414 | -0.02(-0.25%) |
Mar 15, 2012 | 7.977 | 7.984 | 7.890 | 7.950 | 7,251,979 | -0.03(-0.42%) |
Mar 14, 2012 | 8.024 | 8.044 | 7.903 | 7.984 | 9,285,114 | -0.06(-0.75%) |
Mar 13, 2012 | 7.990 | 8.064 | 7.927 | 8.044 | 8,421,208 | +0.09(+1.18%) |
Mar 12, 2012 | 7.896 | 8.004 | 7.896 | 7.950 | 5,442,042 | +0.02(+0.25%) |
Mar 09, 2012 | 7.923 | 7.977 | 7.809 | 7.930 | 6,795,590 | +0.02(+0.25%) |
Mar 08, 2012 | 7.735 | 7.923 | 7.735 | 7.910 | 8,061,693 | +0.24(+3.06%) |
Mar 07, 2012 | 7.675 | 7.775 | 7.648 | 7.675 | 5,909,783 | +0.06(+0.79%) |
Mar 06, 2012 | 7.728 | 7.768 | 7.614 | 7.614 | 10,902,715 | -0.19(-2.48%) |
Mar 05, 2012 | 7.734 | 7.821 | 7.728 | 7.808 | 5,798,919 | +0.07(+0.95%) |
Mar 02, 2012 | 7.801 | 7.888 | 7.708 | 7.734 | 8,153,688 | -0.05(-0.60%) |
Mar 01, 2012 | 7.861 | 7.888 | 7.775 | 7.781 | 11,002,940 | -0.05(-0.68%) |
Feb 29, 2012 | 7.848 | 7.948 | 7.801 | 7.835 | 10,026,218 | -0.01(-0.09%) |
Feb 28, 2012 | 7.888 | 7.895 | 7.775 | 7.841 | 11,936,797 | -0.05(-0.68%) |
Feb 27, 2012 | 7.748 | 7.942 | 7.714 | 7.895 | 13,293,602 | +0.13(+1.64%) |
Feb 24, 2012 | 7.467 | 7.801 | 7.353 | 7.768 | 24,723,662 | +0.47(+6.51%) |
Feb 23, 2012 | 7.220 | 7.434 | 7.190 | 7.293 | 12,308,719 | +0.05(+0.74%) |
Feb 22, 2012 | 7.220 | 7.347 | 7.220 | 7.240 | 4,822,696 | -0.06(-0.82%) |
Feb 21, 2012 | 7.267 | 7.320 | 7.240 | 7.300 | 5,439,495 | +0.06(+0.83%) |
Feb 17, 2012 | 7.340 | 7.353 | 7.206 | 7.240 | 6,192,900 | -0.07(-0.91%) |
Feb 16, 2012 | 7.240 | 7.313 | 7.143 | 7.307 | 5,595,077 | +0.08(+1.11%) |
Feb 15, 2012 | 7.206 | 7.300 | 7.163 | 7.226 | 8,906,068 | +0.07(+1.03%) |
Feb 14, 2012 | 7.200 | 7.213 | 7.086 | 7.153 | 7,869,429 | -0.03(-0.47%) |
Feb 13, 2012 | 7.246 | 7.283 | 7.160 | 7.186 | 13,257,546 | +0.01(+0.19%) |
Feb 10, 2012 | 7.146 | 7.200 | 7.106 | 7.173 | 6,047,751 | -0.05(-0.74%) |
Feb 09, 2012 | 7.260 | 7.273 | 7.153 | 7.226 | 7,795,715 | -0.03(-0.37%) |
Feb 08, 2012 | 7.253 | 7.313 | 7.160 | 7.253 | 5,569,892 | -0.01(-0.18%) |
Feb 07, 2012 | 7.240 | 7.320 | 7.193 | 7.267 | 4,306,925 | -0.01(-0.09%) |
Feb 06, 2012 | 7.200 | 7.287 | 7.173 | 7.273 | 4,696,450 | +0.01(+0.18%) |
Feb 03, 2012 | 7.180 | 7.267 | 7.146 | 7.260 | 5,686,231 | +0.18(+2.55%) |
Feb 02, 2012 | 7.126 | 7.153 | 7.026 | 7.079 | 6,881,020 | +0.01(+0.09%) |
Feb 01, 2012 | 6.972 | 7.099 | 6.952 | 7.073 | 8,447,023 | +0.17(+2.42%) |
Jan 31, 2012 | 7.046 | 7.133 | 6.862 | 6.906 | 9,215,702 | -0.08(-1.15%) |
Jan 30, 2012 | 6.758 | 7.033 | 6.725 | 6.986 | 10,175,699 | +0.17(+2.45%) |
Jan 27, 2012 | 6.819 | 6.922 | 6.805 | 6.819 | 7,713,585 | -0.03(-0.49%) |
Jan 26, 2012 | 7.046 | 7.059 | 6.805 | 6.852 | 11,280,596 | -0.16(-2.29%) |
Jan 25, 2012 | 6.972 | 7.046 | 6.865 | 7.012 | 7,304,616 | +0.03(+0.48%) |
Jan 24, 2012 | 6.765 | 7.019 | 6.752 | 6.979 | 9,013,923 | -0.01(-0.10%) |
Jan 23, 2012 | 7.019 | 7.073 | 6.906 | 6.986 | 6,666,536 | -0.05(-0.67%) |
Jan 20, 2012 | 7.160 | 7.166 | 6.986 | 7.033 | 8,246,017 | -0.10(-1.41%) |
Jan 19, 2012 | 7.086 | 7.166 | 7.039 | 7.133 | 10,858,964 | +0.05(+0.76%) |
Jan 18, 2012 | 7.126 | 7.220 | 7.006 | 7.079 | 12,675,237 | -0.07(-0.94%) |
Jan 17, 2012 | 7.153 | 7.200 | 7.106 | 7.146 | 9,867,087 | +0.11(+1.52%) |
Jan 13, 2012 | 7.019 | 7.086 | 6.946 | 7.039 | 9,704,423 | -0.04(-0.57%) |
Jan 12, 2012 | 6.986 | 7.099 | 6.977 | 7.079 | 13,019,391 | +0.09(+1.24%) |
Jan 11, 2012 | 7.053 | 7.073 | 6.875 | 6.992 | 14,781,708 | -0.09(-1.23%) |
Jan 10, 2012 | 7.039 | 7.103 | 6.959 | 7.079 | 9,999,305 | +0.11(+1.63%) |
Jan 09, 2012 | 6.952 | 7.039 | 6.909 | 6.966 | 9,678,454 | +0.06(+0.87%) |
Jan 06, 2012 | 6.845 | 6.972 | 6.825 | 6.906 | 6,177,174 | +0.05(+0.68%) |
Jan 05, 2012 | 6.779 | 6.919 | 6.718 | 6.859 | 8,423,358 | +0.06(+0.89%) |