Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.483 | 7.610 | 7.398 | 7.471 | 6,240,259 | +0.09(+1.16%) |
Mar 29, 2012 | 7.386 | 7.406 | 7.239 | 7.386 | 5,699,608 | -0.03(-0.38%) |
Mar 28, 2012 | 7.349 | 7.467 | 7.231 | 7.414 | 8,343,830 | -0.06(-0.82%) |
Mar 27, 2012 | 7.536 | 7.573 | 7.394 | 7.475 | 5,024,570 | -0.06(-0.76%) |
Mar 26, 2012 | 7.659 | 7.659 | 7.471 | 7.532 | 4,706,716 | +0.05(+0.71%) |
Mar 23, 2012 | 7.373 | 7.483 | 7.345 | 7.479 | 5,449,612 | +0.16(+2.23%) |
Mar 22, 2012 | 7.386 | 7.500 | 7.284 | 7.316 | 6,037,179 | -0.16(-2.18%) |
Mar 21, 2012 | 7.402 | 7.487 | 7.365 | 7.479 | 3,794,958 | +0.09(+1.16%) |
Mar 20, 2012 | 7.406 | 7.443 | 7.320 | 7.394 | 5,903,240 | -0.04(-0.49%) |
Mar 19, 2012 | 7.626 | 7.634 | 7.430 | 7.430 | 8,020,818 | -0.26(-3.44%) |
Mar 16, 2012 | 7.679 | 7.736 | 7.606 | 7.695 | 10,679,482 | +0.12(+1.61%) |
Mar 15, 2012 | 7.622 | 7.764 | 7.540 | 7.573 | 10,396,208 | +0.13(+1.81%) |
Mar 14, 2012 | 7.483 | 7.557 | 7.430 | 7.439 | 8,030,365 | +0.00(+0.05%) |
Mar 13, 2012 | 7.333 | 7.435 | 7.255 | 7.435 | 8,834,211 | +0.21(+2.87%) |
Mar 12, 2012 | 7.174 | 7.512 | 7.174 | 7.227 | 10,455,836 | -0.13(-1.77%) |
Mar 09, 2012 | 7.390 | 7.406 | 7.333 | 7.357 | 8,688,175 | +0.05(+0.73%) |
Mar 08, 2012 | 7.378 | 7.378 | 7.235 | 7.304 | 9,208,236 | -0.07(-0.94%) |
Mar 07, 2012 | 7.296 | 7.455 | 7.239 | 7.373 | 5,221,685 | +0.14(+1.91%) |
Mar 06, 2012 | 7.333 | 7.333 | 7.170 | 7.235 | 6,350,370 | -0.22(-3.00%) |
Mar 05, 2012 | 7.577 | 7.610 | 7.451 | 7.459 | 4,362,880 | -0.11(-1.51%) |
Mar 02, 2012 | 7.516 | 7.585 | 7.471 | 7.573 | 3,819,538 | +0.03(+0.43%) |
Mar 01, 2012 | 7.463 | 7.565 | 7.443 | 7.540 | 2,820,531 | +0.11(+1.42%) |
Feb 29, 2012 | 7.402 | 7.565 | 7.386 | 7.435 | 6,739,109 | -0.06(-0.82%) |
Feb 28, 2012 | 7.475 | 7.532 | 7.406 | 7.496 | 5,064,225 | +0.02(+0.22%) |
Feb 27, 2012 | 7.414 | 7.520 | 7.414 | 7.479 | 4,127,780 | -0.00(-0.05%) |
Feb 24, 2012 | 7.386 | 7.581 | 7.345 | 7.483 | 10,959,500 | +0.16(+2.23%) |
Feb 23, 2012 | 7.190 | 7.349 | 7.170 | 7.320 | 5,383,660 | +0.11(+1.47%) |
Feb 22, 2012 | 7.125 | 7.223 | 7.092 | 7.215 | 4,677,406 | +0.09(+1.26%) |
Feb 21, 2012 | 7.190 | 7.227 | 7.068 | 7.125 | 5,216,776 | -0.10(-1.41%) |
Feb 17, 2012 | 7.068 | 7.247 | 6.925 | 7.227 | 8,116,694 | +0.18(+2.54%) |
Feb 16, 2012 | 7.011 | 7.056 | 6.860 | 7.048 | 5,270,488 | -0.02(-0.23%) |
Feb 15, 2012 | 7.084 | 7.117 | 7.015 | 7.064 | 7,354,868 | +0.03(+0.46%) |
Feb 14, 2012 | 6.893 | 7.043 | 6.819 | 7.031 | 8,437,897 | +0.13(+1.83%) |
Feb 13, 2012 | 6.978 | 6.999 | 6.885 | 6.905 | 5,417,845 | +0.02(+0.24%) |
Feb 10, 2012 | 7.052 | 7.052 | 6.836 | 6.889 | 9,102,293 | -0.22(-3.09%) |
Feb 09, 2012 | 7.064 | 7.219 | 7.048 | 7.109 | 10,367,094 | +0.08(+1.16%) |
Feb 08, 2012 | 7.153 | 7.198 | 6.995 | 7.027 | 7,808,729 | -0.07(-0.92%) |
Feb 07, 2012 | 7.133 | 7.202 | 7.043 | 7.092 | 4,435,803 | -0.04(-0.51%) |
Feb 06, 2012 | 6.880 | 7.129 | 6.880 | 7.129 | 7,605,482 | +0.20(+2.82%) |
Feb 03, 2012 | 6.929 | 6.958 | 6.726 | 6.933 | 10,375,082 | +0.09(+1.37%) |
Feb 02, 2012 | 6.958 | 6.966 | 6.828 | 6.840 | 6,854,563 | -0.07(-0.94%) |
Feb 01, 2012 | 6.901 | 6.942 | 6.783 | 6.905 | 7,361,459 | +0.08(+1.13%) |
Jan 31, 2012 | 6.823 | 6.905 | 6.685 | 6.828 | 9,374,349 | +0.01(+0.12%) |
Jan 30, 2012 | 6.693 | 6.819 | 6.669 | 6.819 | 5,574,015 | +0.02(+0.30%) |
Jan 27, 2012 | 6.779 | 6.828 | 6.640 | 6.799 | 13,307,948 | -0.02(-0.30%) |
Jan 26, 2012 | 6.876 | 6.923 | 6.762 | 6.819 | 7,800,000 | +0.02(+0.24%) |
Jan 25, 2012 | 6.693 | 6.811 | 6.648 | 6.803 | 14,099,830 | +0.15(+2.33%) |
Jan 24, 2012 | 6.652 | 6.718 | 6.614 | 6.648 | 4,234,829 | -0.06(-0.85%) |
Jan 23, 2012 | 6.697 | 6.746 | 6.648 | 6.705 | 3,784,486 | +0.06(+0.92%) |
Jan 20, 2012 | 6.608 | 6.673 | 6.498 | 6.644 | 5,862,636 | -0.07(-1.09%) |
Jan 19, 2012 | 6.836 | 6.885 | 6.648 | 6.718 | 7,656,991 | -0.12(-1.73%) |
Jan 18, 2012 | 6.730 | 6.836 | 6.650 | 6.836 | 8,629,619 | +0.11(+1.70%) |
Jan 17, 2012 | 6.685 | 6.766 | 6.652 | 6.722 | 6,806,961 | +0.16(+2.48%) |
Jan 13, 2012 | 6.526 | 6.636 | 6.485 | 6.559 | 5,252,738 | -0.00(-0.06%) |
Jan 12, 2012 | 6.640 | 6.677 | 6.506 | 6.563 | 5,296,158 | -0.07(-0.98%) |
Jan 11, 2012 | 6.392 | 6.644 | 6.355 | 6.628 | 7,331,106 | +0.22(+3.43%) |
Jan 10, 2012 | 6.514 | 6.603 | 6.396 | 6.408 | 5,449,004 | +0.01(+0.19%) |
Jan 09, 2012 | 6.416 | 6.445 | 6.371 | 6.396 | 8,789,178 | +0.01(+0.19%) |
Jan 06, 2012 | 6.420 | 6.518 | 6.257 | 6.384 | 8,715,224 | -0.08(-1.20%) |
Jan 05, 2012 | 6.078 | 6.508 | 6.058 | 6.461 | 13,675,013 | +0.37(+6.16%) |