Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.063 | 7.102 | 6.993 | 7.053 | 6,033,962 | +0.02(+0.31%) |
Mar 29, 2012 | 7.142 | 7.153 | 6.993 | 7.031 | 8,888,177 | -0.16(-2.27%) |
Mar 28, 2012 | 7.227 | 7.284 | 7.151 | 7.194 | 6,833,541 | -0.05(-0.71%) |
Mar 27, 2012 | 7.409 | 7.445 | 7.238 | 7.246 | 4,893,713 | -0.16(-2.10%) |
Mar 26, 2012 | 7.322 | 7.404 | 7.279 | 7.401 | 5,314,721 | +0.15(+2.03%) |
Mar 23, 2012 | 7.298 | 7.308 | 7.134 | 7.254 | 5,312,162 | -0.07(-0.89%) |
Mar 22, 2012 | 7.249 | 7.343 | 7.227 | 7.319 | 6,389,050 | +0.01(+0.11%) |
Mar 21, 2012 | 7.303 | 7.334 | 7.197 | 7.311 | 5,017,085 | +0.04(+0.49%) |
Mar 20, 2012 | 7.270 | 7.317 | 7.235 | 7.276 | 5,927,263 | -0.02(-0.30%) |
Mar 19, 2012 | 7.281 | 7.349 | 7.191 | 7.298 | 3,431,232 | +0.05(+0.71%) |
Mar 16, 2012 | 7.311 | 7.338 | 7.221 | 7.246 | 6,284,757 | -0.04(-0.52%) |
Mar 15, 2012 | 7.232 | 7.308 | 7.172 | 7.284 | 4,411,605 | +0.07(+0.98%) |
Mar 14, 2012 | 7.279 | 7.311 | 7.195 | 7.213 | 3,686,188 | -0.06(-0.86%) |
Mar 13, 2012 | 7.066 | 7.279 | 7.062 | 7.276 | 7,236,951 | +0.24(+3.41%) |
Mar 12, 2012 | 7.102 | 7.140 | 7.020 | 7.036 | 6,357,464 | -0.08(-1.11%) |
Mar 09, 2012 | 7.077 | 7.183 | 7.055 | 7.115 | 4,020,593 | +0.05(+0.69%) |
Mar 08, 2012 | 7.036 | 7.077 | 6.995 | 7.066 | 3,820,294 | +0.08(+1.21%) |
Mar 07, 2012 | 6.952 | 6.990 | 6.919 | 6.982 | 5,090,827 | +0.05(+0.67%) |
Mar 06, 2012 | 7.044 | 7.074 | 6.919 | 6.935 | 5,461,186 | -0.19(-2.60%) |
Mar 05, 2012 | 7.123 | 7.161 | 7.080 | 7.121 | 5,962,599 | +0.01(+0.15%) |
Mar 02, 2012 | 7.178 | 7.205 | 7.099 | 7.110 | 5,037,257 | -0.05(-0.76%) |
Mar 01, 2012 | 7.186 | 7.276 | 7.131 | 7.164 | 8,209,461 | -0.01(-0.11%) |
Feb 29, 2012 | 7.284 | 7.349 | 7.164 | 7.172 | 6,866,486 | -0.08(-1.09%) |
Feb 28, 2012 | 7.306 | 7.306 | 7.221 | 7.251 | 7,129,995 | -0.04(-0.60%) |
Feb 27, 2012 | 7.205 | 7.325 | 7.134 | 7.295 | 4,188,681 | +0.03(+0.37%) |
Feb 24, 2012 | 7.164 | 7.298 | 7.131 | 7.268 | 4,488,448 | +0.12(+1.64%) |
Feb 23, 2012 | 7.151 | 7.189 | 7.072 | 7.151 | 5,723,626 | +0.01(+0.15%) |
Feb 22, 2012 | 7.210 | 7.235 | 7.123 | 7.140 | 7,661,460 | -0.10(-1.43%) |
Feb 21, 2012 | 7.287 | 7.319 | 7.224 | 7.243 | 5,996,797 | -0.06(-0.78%) |
Feb 17, 2012 | 7.289 | 7.317 | 7.205 | 7.300 | 7,427,973 | +0.02(+0.22%) |
Feb 16, 2012 | 7.115 | 7.333 | 7.096 | 7.284 | 8,284,702 | +0.15(+2.06%) |
Feb 15, 2012 | 7.213 | 7.213 | 7.085 | 7.137 | 7,369,041 | -0.04(-0.57%) |
Feb 14, 2012 | 7.148 | 7.186 | 7.099 | 7.178 | 5,686,200 | +0.00(+0.00%) |
Feb 13, 2012 | 7.140 | 7.208 | 7.093 | 7.178 | 7,233,767 | +0.10(+1.38%) |
Feb 10, 2012 | 6.990 | 7.085 | 6.946 | 7.080 | 6,682,045 | +0.03(+0.46%) |
Feb 09, 2012 | 7.151 | 7.170 | 7.017 | 7.047 | 6,822,821 | -0.10(-1.37%) |
Feb 08, 2012 | 7.050 | 7.148 | 6.993 | 7.145 | 10,093,017 | +0.15(+2.10%) |
Feb 07, 2012 | 6.895 | 7.031 | 6.854 | 6.998 | 7,659,858 | +0.10(+1.38%) |
Feb 06, 2012 | 6.799 | 6.905 | 6.783 | 6.903 | 7,639,315 | +0.08(+1.12%) |
Feb 03, 2012 | 6.818 | 6.859 | 6.780 | 6.827 | 12,327,022 | +0.11(+1.66%) |
Feb 02, 2012 | 6.682 | 6.846 | 6.671 | 6.715 | 13,230,627 | -0.03(-0.44%) |
Feb 01, 2012 | 6.794 | 6.938 | 6.731 | 6.745 | 8,988,791 | +0.00(+0.04%) |
Jan 31, 2012 | 6.941 | 6.941 | 6.718 | 6.742 | 11,053,856 | -0.15(-2.13%) |
Jan 30, 2012 | 7.009 | 7.012 | 6.881 | 6.889 | 6,449,877 | -0.19(-2.65%) |
Jan 27, 2012 | 6.984 | 7.093 | 6.974 | 7.077 | 5,338,735 | +0.04(+0.62%) |
Jan 26, 2012 | 7.096 | 7.153 | 6.990 | 7.033 | 7,099,693 | -0.02(-0.27%) |
Jan 25, 2012 | 6.984 | 7.063 | 6.930 | 7.053 | 4,844,649 | +0.07(+0.94%) |
Jan 24, 2012 | 6.927 | 7.012 | 6.903 | 6.987 | 5,306,242 | +0.05(+0.79%) |
Jan 23, 2012 | 6.925 | 6.974 | 6.903 | 6.933 | 3,437,674 | +0.03(+0.47%) |
Jan 20, 2012 | 6.835 | 6.938 | 6.791 | 6.900 | 5,108,830 | +0.05(+0.80%) |
Jan 19, 2012 | 6.791 | 6.895 | 6.772 | 6.846 | 3,885,084 | +0.10(+1.45%) |
Jan 18, 2012 | 6.690 | 6.767 | 6.663 | 6.748 | 4,421,470 | +0.07(+1.06%) |
Jan 17, 2012 | 6.794 | 6.848 | 6.671 | 6.677 | 3,900,320 | -0.08(-1.13%) |
Jan 13, 2012 | 6.737 | 6.765 | 6.692 | 6.753 | 3,884,650 | -0.04(-0.64%) |
Jan 12, 2012 | 6.810 | 6.873 | 6.761 | 6.797 | 5,640,026 | -0.02(-0.36%) |
Jan 11, 2012 | 6.851 | 6.859 | 6.783 | 6.821 | 9,414,702 | -0.03(-0.48%) |
Jan 10, 2012 | 6.693 | 6.876 | 6.669 | 6.854 | 9,721,373 | +0.23(+3.45%) |
Jan 09, 2012 | 6.647 | 6.715 | 6.609 | 6.625 | 3,172,582 | -0.03(-0.41%) |
Jan 06, 2012 | 6.707 | 6.780 | 6.639 | 6.652 | 4,378,722 | -0.06(-0.93%) |
Jan 05, 2012 | 6.633 | 6.731 | 6.573 | 6.715 | 3,937,357 | +0.01(+0.16%) |