Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.090 | 7.160 | 7.010 | 7.060 | 308,399 | +0.05(+0.71%) |
Mar 29, 2012 | 7.080 | 7.099 | 6.800 | 7.010 | 472,292 | -0.11(-1.54%) |
Mar 28, 2012 | 7.140 | 7.260 | 7.010 | 7.120 | 448,597 | -0.02(-0.28%) |
Mar 27, 2012 | 7.380 | 7.450 | 7.130 | 7.140 | 512,375 | -0.24(-3.25%) |
Mar 26, 2012 | 7.120 | 7.430 | 7.050 | 7.380 | 801,454 | +0.37(+5.28%) |
Mar 23, 2012 | 6.850 | 7.040 | 6.820 | 7.010 | 519,685 | +0.07(+1.01%) |
Mar 22, 2012 | 6.870 | 6.960 | 6.740 | 6.940 | 288,542 | -0.02(-0.29%) |
Mar 21, 2012 | 6.750 | 6.985 | 6.690 | 6.960 | 477,537 | +0.21(+3.11%) |
Mar 20, 2012 | 6.770 | 6.840 | 6.690 | 6.750 | 202,620 | -0.09(-1.32%) |
Mar 19, 2012 | 6.900 | 7.030 | 6.830 | 6.840 | 337,870 | -0.07(-1.01%) |
Mar 16, 2012 | 6.840 | 6.950 | 6.750 | 6.910 | 468,279 | +0.10(+1.47%) |
Mar 15, 2012 | 6.850 | 6.850 | 6.690 | 6.810 | 261,692 | -0.01(-0.15%) |
Mar 14, 2012 | 6.620 | 6.880 | 6.580 | 6.820 | 383,027 | +0.19(+2.87%) |
Mar 13, 2012 | 6.450 | 6.660 | 6.400 | 6.630 | 377,651 | +0.23(+3.59%) |
Mar 12, 2012 | 6.630 | 6.640 | 6.350 | 6.400 | 270,599 | -0.24(-3.61%) |
Mar 09, 2012 | 6.620 | 6.850 | 6.605 | 6.640 | 340,638 | -0.01(-0.15%) |
Mar 08, 2012 | 6.490 | 6.710 | 6.370 | 6.650 | 431,408 | +0.21(+3.26%) |
Mar 07, 2012 | 6.220 | 6.480 | 6.190 | 6.440 | 520,570 | +0.28(+4.55%) |
Mar 06, 2012 | 6.330 | 6.400 | 6.100 | 6.160 | 637,773 | -0.27(-4.20%) |
Mar 05, 2012 | 6.480 | 6.490 | 6.240 | 6.430 | 605,911 | -0.06(-0.92%) |
Mar 02, 2012 | 6.750 | 6.750 | 6.430 | 6.490 | 528,892 | -0.28(-4.14%) |
Mar 01, 2012 | 6.820 | 6.930 | 6.760 | 6.770 | 394,065 | -0.01(-0.15%) |
Feb 29, 2012 | 6.900 | 7.170 | 6.760 | 6.780 | 570,734 | -0.12(-1.74%) |
Feb 28, 2012 | 6.940 | 7.000 | 6.840 | 6.900 | 263,186 | -0.03(-0.43%) |
Feb 27, 2012 | 6.980 | 7.070 | 6.820 | 6.930 | 356,659 | -0.09(-1.28%) |
Feb 24, 2012 | 7.050 | 7.095 | 6.950 | 7.020 | 239,268 | -0.02(-0.28%) |
Feb 23, 2012 | 6.950 | 7.150 | 6.870 | 7.040 | 653,736 | +0.07(+1.00%) |
Feb 22, 2012 | 7.090 | 7.160 | 6.940 | 6.970 | 379,539 | -0.19(-2.65%) |
Feb 21, 2012 | 7.210 | 7.280 | 6.970 | 7.160 | 611,093 | -0.04(-0.56%) |
Feb 17, 2012 | 7.380 | 7.400 | 7.070 | 7.200 | 618,809 | -0.12(-1.64%) |
Feb 16, 2012 | 7.190 | 7.550 | 7.160 | 7.320 | 852,984 | +0.11(+1.53%) |
Feb 15, 2012 | 7.430 | 7.500 | 7.190 | 7.210 | 575,060 | -0.14(-1.90%) |
Feb 14, 2012 | 7.460 | 7.500 | 7.140 | 7.350 | 508,328 | -0.19(-2.52%) |
Feb 13, 2012 | 7.100 | 7.600 | 7.020 | 7.540 | 1,024,698 | +0.52(+7.41%) |
Feb 10, 2012 | 7.100 | 7.310 | 6.870 | 7.020 | 1,407,767 | -0.20(-2.77%) |
Feb 09, 2012 | 6.300 | 7.600 | 6.210 | 7.220 | 4,884,336 | +0.93(+14.79%) |
Feb 08, 2012 | 6.180 | 6.300 | 6.120 | 6.290 | 554,976 | +0.10(+1.62%) |
Feb 07, 2012 | 6.210 | 6.270 | 6.130 | 6.190 | 523,425 | -0.06(-0.96%) |
Feb 06, 2012 | 6.170 | 6.300 | 6.110 | 6.250 | 459,378 | +0.00(+0.00%) |
Feb 03, 2012 | 6.240 | 6.290 | 6.060 | 6.250 | 639,124 | +0.14(+2.29%) |
Feb 02, 2012 | 6.100 | 6.300 | 6.035 | 6.110 | 996,457 | -0.02(-0.33%) |
Feb 01, 2012 | 5.690 | 6.140 | 5.660 | 6.130 | 1,211,334 | +0.48(+8.50%) |
Jan 31, 2012 | 5.360 | 5.680 | 5.310 | 5.650 | 804,436 | +0.34(+6.40%) |
Jan 30, 2012 | 5.290 | 5.370 | 5.250 | 5.310 | 232,110 | -0.02(-0.38%) |
Jan 27, 2012 | 5.290 | 5.350 | 5.210 | 5.330 | 382,071 | +0.03(+0.57%) |
Jan 26, 2012 | 5.380 | 5.540 | 5.250 | 5.300 | 445,469 | -0.02(-0.38%) |
Jan 25, 2012 | 5.250 | 5.360 | 5.110 | 5.320 | 450,763 | +0.05(+0.95%) |
Jan 24, 2012 | 5.170 | 5.289 | 5.070 | 5.270 | 308,988 | +0.05(+0.96%) |
Jan 23, 2012 | 5.250 | 5.320 | 5.170 | 5.220 | 225,850 | -0.03(-0.57%) |
Jan 20, 2012 | 5.330 | 5.420 | 5.110 | 5.250 | 789,674 | -0.11(-2.05%) |
Jan 19, 2012 | 5.110 | 5.380 | 5.100 | 5.360 | 768,350 | +0.27(+5.30%) |
Jan 18, 2012 | 5.000 | 5.140 | 4.980 | 5.090 | 492,353 | +0.06(+1.19%) |
Jan 17, 2012 | 4.740 | 5.149 | 4.729 | 5.030 | 995,373 | +0.35(+7.48%) |
Jan 13, 2012 | 4.550 | 4.730 | 4.500 | 4.680 | 524,678 | +0.13(+2.86%) |
Jan 12, 2012 | 4.450 | 4.600 | 4.350 | 4.550 | 813,394 | -0.06(-1.30%) |
Jan 11, 2012 | 4.530 | 4.650 | 4.470 | 4.610 | 326,048 | +0.07(+1.54%) |
Jan 10, 2012 | 4.540 | 4.730 | 4.510 | 4.540 | 411,072 | +0.06(+1.34%) |
Jan 09, 2012 | 4.450 | 4.490 | 4.350 | 4.480 | 223,780 | +0.05(+1.13%) |
Jan 06, 2012 | 4.430 | 4.470 | 4.350 | 4.430 | 221,924 | +0.00(+0.00%) |
Jan 05, 2012 | 4.360 | 4.460 | 4.300 | 4.430 | 227,917 | +0.02(+0.45%) |