Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.872 | 7.926 | 7.843 | 7.900 | 3,986,647 | +0.07(+0.91%) |
Mar 29, 2012 | 7.767 | 7.853 | 7.720 | 7.829 | 3,325,555 | +0.01(+0.09%) |
Mar 28, 2012 | 7.786 | 7.822 | 7.732 | 7.822 | 3,589,939 | +0.01(+0.15%) |
Mar 27, 2012 | 7.786 | 7.869 | 7.772 | 7.810 | 2,741,477 | +0.03(+0.40%) |
Mar 26, 2012 | 7.784 | 7.829 | 7.729 | 7.779 | 4,044,885 | +0.06(+0.74%) |
Mar 23, 2012 | 7.644 | 7.739 | 7.603 | 7.722 | 3,788,552 | +0.07(+0.87%) |
Mar 22, 2012 | 7.682 | 7.694 | 7.587 | 7.656 | 3,885,508 | -0.10(-1.34%) |
Mar 21, 2012 | 7.763 | 7.793 | 7.699 | 7.760 | 3,732,145 | +0.00(+0.03%) |
Mar 20, 2012 | 7.680 | 7.789 | 7.670 | 7.758 | 3,337,567 | +0.03(+0.34%) |
Mar 19, 2012 | 7.715 | 7.789 | 7.684 | 7.732 | 4,182,781 | -0.02(-0.24%) |
Mar 16, 2012 | 7.741 | 7.805 | 7.729 | 7.751 | 5,726,427 | +0.04(+0.46%) |
Mar 15, 2012 | 7.597 | 7.715 | 7.554 | 7.715 | 3,758,362 | +0.11(+1.40%) |
Mar 14, 2012 | 7.587 | 7.684 | 7.573 | 7.608 | 5,382,346 | +0.02(+0.22%) |
Mar 13, 2012 | 7.457 | 7.627 | 7.457 | 7.592 | 4,831,554 | +0.16(+2.10%) |
Mar 12, 2012 | 7.433 | 7.485 | 7.424 | 7.435 | 2,542,045 | -0.00(-0.06%) |
Mar 09, 2012 | 7.450 | 7.516 | 7.405 | 7.440 | 5,260,051 | +0.01(+0.10%) |
Mar 08, 2012 | 7.521 | 7.530 | 7.426 | 7.433 | 3,073,630 | -0.04(-0.57%) |
Mar 07, 2012 | 7.530 | 7.540 | 7.438 | 7.476 | 3,104,921 | -0.02(-0.32%) |
Mar 06, 2012 | 7.554 | 7.613 | 7.483 | 7.499 | 7,389,829 | -0.13(-1.74%) |
Mar 05, 2012 | 7.535 | 7.635 | 7.483 | 7.632 | 5,338,719 | +0.08(+1.07%) |
Mar 02, 2012 | 7.599 | 7.656 | 7.526 | 7.552 | 5,489,955 | -0.04(-0.56%) |
Mar 01, 2012 | 7.592 | 7.637 | 7.561 | 7.594 | 2,596,963 | +0.01(+0.09%) |
Feb 29, 2012 | 7.639 | 7.715 | 7.567 | 7.587 | 3,947,170 | -0.05(-0.65%) |
Feb 28, 2012 | 7.658 | 7.661 | 7.571 | 7.637 | 2,124,805 | -0.00(-0.03%) |
Feb 27, 2012 | 7.573 | 7.687 | 7.497 | 7.639 | 1,887,966 | +0.00(+0.06%) |
Feb 24, 2012 | 7.687 | 7.708 | 7.623 | 7.635 | 1,632,241 | -0.05(-0.59%) |
Feb 23, 2012 | 7.582 | 7.706 | 7.556 | 7.680 | 2,756,766 | +0.11(+1.50%) |
Feb 22, 2012 | 7.630 | 7.691 | 7.495 | 7.566 | 2,635,824 | -0.09(-1.15%) |
Feb 21, 2012 | 7.777 | 7.803 | 7.575 | 7.654 | 2,960,698 | -0.12(-1.59%) |
Feb 17, 2012 | 7.722 | 7.777 | 7.649 | 7.777 | 4,596,348 | +0.08(+1.02%) |
Feb 16, 2012 | 7.639 | 7.751 | 7.635 | 7.699 | 4,001,987 | +0.06(+0.78%) |
Feb 15, 2012 | 7.691 | 7.725 | 7.627 | 7.639 | 2,671,856 | -0.06(-0.75%) |
Feb 14, 2012 | 7.725 | 7.725 | 7.606 | 7.697 | 3,018,566 | -0.03(-0.39%) |
Feb 13, 2012 | 7.770 | 7.828 | 7.702 | 7.728 | 2,584,737 | +0.05(+0.61%) |
Feb 10, 2012 | 7.764 | 7.796 | 7.641 | 7.681 | 2,814,352 | -0.13(-1.71%) |
Feb 09, 2012 | 7.861 | 7.875 | 7.756 | 7.814 | 2,719,008 | -0.03(-0.42%) |
Feb 08, 2012 | 7.697 | 7.889 | 7.678 | 7.847 | 5,317,738 | +0.07(+0.84%) |
Feb 07, 2012 | 7.873 | 7.892 | 7.782 | 7.782 | 6,096,538 | -0.08(-0.98%) |
Feb 06, 2012 | 7.871 | 7.934 | 7.798 | 7.859 | 3,738,998 | -0.02(-0.24%) |
Feb 03, 2012 | 7.868 | 7.927 | 7.796 | 7.878 | 4,268,223 | +0.10(+1.26%) |
Feb 02, 2012 | 7.835 | 7.864 | 7.763 | 7.779 | 3,715,275 | -0.06(-0.72%) |
Feb 01, 2012 | 7.814 | 7.864 | 7.770 | 7.835 | 4,058,057 | +0.09(+1.18%) |
Jan 31, 2012 | 7.716 | 7.761 | 7.632 | 7.744 | 2,952,956 | +0.08(+1.01%) |
Jan 30, 2012 | 7.718 | 7.744 | 7.653 | 7.667 | 3,206,585 | -0.15(-1.89%) |
Jan 27, 2012 | 7.714 | 7.833 | 7.714 | 7.814 | 2,194,324 | +0.05(+0.69%) |
Jan 26, 2012 | 7.782 | 7.857 | 7.737 | 7.761 | 1,802,737 | +0.01(+0.09%) |
Jan 25, 2012 | 7.594 | 7.761 | 7.594 | 7.754 | 2,653,748 | +0.14(+1.84%) |
Jan 24, 2012 | 7.573 | 7.662 | 7.557 | 7.613 | 2,594,116 | +0.00(+0.00%) |
Jan 23, 2012 | 7.545 | 7.665 | 7.534 | 7.613 | 2,540,739 | +0.07(+0.87%) |
Jan 20, 2012 | 7.407 | 7.548 | 7.398 | 7.548 | 6,417,653 | +0.13(+1.77%) |
Jan 19, 2012 | 7.466 | 7.510 | 7.403 | 7.417 | 3,483,437 | -0.03(-0.41%) |
Jan 18, 2012 | 7.248 | 7.473 | 7.248 | 7.447 | 3,991,400 | +0.20(+2.71%) |
Jan 17, 2012 | 7.239 | 7.314 | 7.222 | 7.250 | 2,750,054 | +0.06(+0.78%) |
Jan 13, 2012 | 7.124 | 7.211 | 7.108 | 7.194 | 1,711,879 | -0.01(-0.10%) |
Jan 12, 2012 | 7.239 | 7.246 | 7.108 | 7.201 | 1,594,930 | -0.01(-0.19%) |
Jan 11, 2012 | 7.218 | 7.239 | 7.112 | 7.215 | 2,898,601 | +0.08(+1.18%) |
Jan 10, 2012 | 7.089 | 7.171 | 7.068 | 7.131 | 1,880,268 | +0.13(+1.84%) |
Jan 09, 2012 | 7.028 | 7.056 | 6.970 | 7.002 | 1,629,758 | -0.02(-0.33%) |
Jan 06, 2012 | 7.051 | 7.115 | 6.944 | 7.026 | 2,023,892 | +0.01(+0.13%) |
Jan 05, 2012 | 6.916 | 7.068 | 6.867 | 7.016 | 1,769,280 | +0.06(+0.91%) |