Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.274 | 7.328 | 7.063 | 7.252 | 3,461,964 | +0.07(+0.94%) |
Mar 29, 2012 | 7.204 | 7.236 | 7.054 | 7.185 | 2,751,155 | -0.04(-0.60%) |
Mar 28, 2012 | 7.079 | 7.269 | 7.006 | 7.228 | 4,121,064 | +0.13(+1.83%) |
Mar 27, 2012 | 7.358 | 7.369 | 7.095 | 7.098 | 4,056,840 | -0.25(-3.36%) |
Mar 26, 2012 | 7.323 | 7.445 | 7.320 | 7.345 | 3,104,551 | +0.09(+1.20%) |
Mar 23, 2012 | 7.052 | 7.282 | 7.038 | 7.258 | 2,958,016 | +0.19(+2.72%) |
Mar 22, 2012 | 7.049 | 7.098 | 6.943 | 7.065 | 4,729,780 | -0.08(-1.14%) |
Mar 21, 2012 | 7.225 | 7.247 | 7.090 | 7.147 | 4,248,859 | -0.05(-0.72%) |
Mar 20, 2012 | 7.260 | 7.317 | 7.147 | 7.198 | 3,420,771 | -0.15(-1.99%) |
Mar 19, 2012 | 7.334 | 7.426 | 7.334 | 7.345 | 3,248,870 | +0.01(+0.07%) |
Mar 16, 2012 | 7.312 | 7.385 | 7.252 | 7.339 | 10,091,133 | +0.07(+1.01%) |
Mar 15, 2012 | 7.369 | 7.390 | 7.160 | 7.266 | 3,450,891 | -0.08(-1.07%) |
Mar 14, 2012 | 7.469 | 7.469 | 7.266 | 7.345 | 7,092,300 | +0.08(+1.16%) |
Mar 13, 2012 | 7.320 | 7.320 | 7.117 | 7.260 | 4,733,579 | -0.01(-0.11%) |
Mar 12, 2012 | 7.434 | 7.456 | 7.185 | 7.269 | 4,297,557 | -0.21(-2.76%) |
Mar 09, 2012 | 7.084 | 7.564 | 7.027 | 7.475 | 8,900,030 | +0.42(+6.00%) |
Mar 08, 2012 | 7.016 | 7.079 | 6.889 | 7.052 | 6,422,750 | +0.09(+1.29%) |
Mar 07, 2012 | 6.946 | 7.038 | 6.913 | 6.962 | 7,686,575 | -0.03(-0.47%) |
Mar 06, 2012 | 7.122 | 7.212 | 6.909 | 6.995 | 6,139,450 | -0.24(-3.37%) |
Mar 05, 2012 | 7.347 | 7.358 | 7.201 | 7.239 | 5,732,228 | -0.13(-1.77%) |
Mar 02, 2012 | 7.510 | 7.575 | 7.342 | 7.369 | 6,506,641 | -0.15(-2.05%) |
Mar 01, 2012 | 7.464 | 7.570 | 7.266 | 7.523 | 9,490,292 | +0.15(+1.98%) |
Feb 29, 2012 | 7.559 | 7.670 | 7.350 | 7.377 | 8,106,990 | -0.13(-1.77%) |
Feb 28, 2012 | 7.927 | 7.971 | 7.461 | 7.510 | 9,014,258 | -0.49(-6.10%) |
Feb 27, 2012 | 7.987 | 8.025 | 7.908 | 7.998 | 5,546,938 | -0.07(-0.87%) |
Feb 24, 2012 | 8.055 | 8.093 | 7.960 | 8.068 | 5,575,487 | -0.00(-0.03%) |
Feb 23, 2012 | 8.011 | 8.109 | 7.862 | 8.071 | 13,015,835 | +0.08(+1.05%) |
Feb 22, 2012 | 8.082 | 8.163 | 7.979 | 7.987 | 7,159,308 | +0.01(+0.10%) |
Feb 21, 2012 | 7.903 | 8.030 | 7.895 | 7.979 | 8,092,351 | +0.11(+1.38%) |
Feb 17, 2012 | 7.944 | 7.984 | 7.651 | 7.870 | 12,826,469 | -0.05(-0.58%) |
Feb 16, 2012 | 7.491 | 8.158 | 7.404 | 7.917 | 25,349,406 | +0.43(+5.80%) |
Feb 15, 2012 | 7.572 | 7.635 | 7.429 | 7.483 | 6,002,368 | -0.01(-0.07%) |
Feb 14, 2012 | 7.537 | 7.578 | 7.363 | 7.488 | 12,029,431 | +0.18(+2.45%) |
Feb 13, 2012 | 7.458 | 7.561 | 7.090 | 7.309 | 11,135,641 | -0.04(-0.52%) |
Feb 10, 2012 | 7.518 | 7.567 | 7.312 | 7.347 | 4,465,043 | -0.28(-3.63%) |
Feb 09, 2012 | 7.591 | 7.659 | 7.361 | 7.624 | 5,399,805 | +0.08(+1.08%) |
Feb 08, 2012 | 7.480 | 7.578 | 7.323 | 7.542 | 7,607,262 | +0.06(+0.83%) |
Feb 07, 2012 | 7.504 | 7.553 | 7.353 | 7.480 | 5,035,358 | +0.01(+0.11%) |
Feb 06, 2012 | 7.285 | 7.488 | 7.214 | 7.472 | 4,302,481 | +0.21(+2.87%) |
Feb 03, 2012 | 7.301 | 7.342 | 7.223 | 7.263 | 6,031,536 | +0.08(+1.17%) |
Feb 02, 2012 | 6.951 | 7.206 | 6.927 | 7.179 | 4,911,595 | +0.24(+3.52%) |
Feb 01, 2012 | 6.821 | 6.995 | 6.821 | 6.935 | 4,782,244 | +0.17(+2.57%) |
Jan 31, 2012 | 6.808 | 6.851 | 6.664 | 6.762 | 3,689,491 | +0.02(+0.36%) |
Jan 30, 2012 | 6.678 | 6.769 | 6.621 | 6.737 | 3,059,024 | -0.01(-0.08%) |
Jan 27, 2012 | 6.545 | 6.810 | 6.528 | 6.743 | 5,766,819 | +0.20(+3.02%) |
Jan 26, 2012 | 6.835 | 6.897 | 6.490 | 6.545 | 7,801,456 | -0.25(-3.67%) |
Jan 25, 2012 | 6.645 | 6.817 | 6.549 | 6.794 | 3,989,198 | +0.13(+1.95%) |
Jan 24, 2012 | 6.537 | 6.673 | 6.485 | 6.664 | 3,302,633 | +0.07(+1.11%) |
Jan 23, 2012 | 6.577 | 6.721 | 6.499 | 6.591 | 4,349,786 | +0.03(+0.41%) |
Jan 20, 2012 | 6.450 | 6.585 | 6.393 | 6.564 | 4,024,954 | +0.11(+1.64%) |
Jan 19, 2012 | 6.561 | 6.602 | 6.379 | 6.458 | 5,316,479 | -0.05(-0.71%) |
Jan 18, 2012 | 6.382 | 6.526 | 6.371 | 6.504 | 6,870,719 | +0.14(+2.13%) |
Jan 17, 2012 | 6.390 | 6.398 | 6.249 | 6.368 | 8,769,665 | +0.12(+1.91%) |
Jan 13, 2012 | 6.049 | 6.594 | 5.992 | 6.249 | 19,171,854 | +0.22(+3.60%) |
Jan 12, 2012 | 5.932 | 6.046 | 5.908 | 6.032 | 14,571,557 | +0.05(+0.91%) |
Jan 11, 2012 | 5.674 | 5.992 | 5.599 | 5.978 | 12,640,182 | +0.27(+4.80%) |
Jan 10, 2012 | 5.710 | 5.734 | 5.634 | 5.704 | 12,247,165 | +0.12(+2.14%) |
Jan 09, 2012 | 5.677 | 5.704 | 5.539 | 5.585 | 15,990,239 | -0.10(-1.81%) |
Jan 06, 2012 | 5.563 | 5.693 | 5.487 | 5.688 | 11,064,889 | +0.14(+2.44%) |
Jan 05, 2012 | 5.268 | 5.552 | 5.227 | 5.552 | 13,805,484 | +0.14(+2.61%) |