Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.276 | 7.350 | 7.143 | 7.143 | 65,694 | -0.07(-1.02%) |
Mar 29, 2012 | 7.306 | 7.343 | 7.180 | 7.217 | 50,716 | -0.16(-2.20%) |
Mar 28, 2012 | 7.210 | 7.402 | 7.092 | 7.380 | 47,162 | +0.16(+2.25%) |
Mar 27, 2012 | 7.321 | 7.358 | 7.210 | 7.217 | 73,184 | -0.04(-0.51%) |
Mar 26, 2012 | 7.372 | 7.409 | 7.232 | 7.254 | 102,225 | -0.02(-0.30%) |
Mar 23, 2012 | 7.550 | 7.550 | 7.232 | 7.276 | 104,920 | -0.21(-2.86%) |
Mar 22, 2012 | 7.550 | 7.609 | 7.291 | 7.491 | 53,120 | -0.14(-1.84%) |
Mar 21, 2012 | 7.661 | 7.749 | 7.609 | 7.631 | 77,416 | +0.02(+0.29%) |
Mar 20, 2012 | 7.528 | 7.757 | 7.439 | 7.609 | 115,789 | +0.08(+1.08%) |
Mar 19, 2012 | 7.291 | 7.535 | 7.239 | 7.528 | 134,896 | +0.25(+3.45%) |
Mar 16, 2012 | 6.870 | 7.468 | 6.789 | 7.276 | 475,658 | +0.53(+7.89%) |
Mar 15, 2012 | 6.745 | 6.781 | 6.708 | 6.745 | 39,598 | +0.02(+0.33%) |
Mar 14, 2012 | 6.892 | 6.892 | 6.648 | 6.722 | 50,541 | -0.21(-3.09%) |
Mar 13, 2012 | 6.922 | 6.959 | 6.585 | 6.937 | 118,231 | +0.07(+0.97%) |
Mar 12, 2012 | 6.929 | 6.959 | 6.782 | 6.870 | 109,253 | -0.01(-0.21%) |
Mar 09, 2012 | 6.493 | 6.892 | 6.419 | 6.885 | 210,774 | +0.35(+5.43%) |
Mar 08, 2012 | 6.641 | 6.641 | 6.456 | 6.530 | 86,230 | -0.08(-1.23%) |
Mar 07, 2012 | 6.464 | 6.626 | 6.434 | 6.612 | 68,086 | +0.16(+2.40%) |
Mar 06, 2012 | 6.730 | 6.730 | 6.183 | 6.456 | 202,826 | -0.30(-4.38%) |
Mar 05, 2012 | 6.855 | 6.900 | 6.722 | 6.752 | 30,302 | -0.13(-1.83%) |
Mar 02, 2012 | 6.951 | 7.033 | 6.870 | 6.877 | 86,483 | -0.07(-1.06%) |
Mar 01, 2012 | 7.077 | 7.092 | 6.811 | 6.951 | 108,035 | -0.13(-1.88%) |
Feb 29, 2012 | 7.195 | 7.217 | 7.033 | 7.084 | 52,986 | -0.11(-1.54%) |
Feb 28, 2012 | 7.291 | 7.291 | 7.166 | 7.195 | 43,242 | -0.13(-1.72%) |
Feb 27, 2012 | 7.151 | 7.350 | 7.151 | 7.321 | 30,211 | +0.12(+1.64%) |
Feb 24, 2012 | 6.907 | 7.269 | 6.892 | 7.203 | 76,273 | +0.07(+0.93%) |
Feb 23, 2012 | 7.313 | 7.313 | 7.055 | 7.136 | 54,283 | -0.18(-2.42%) |
Feb 22, 2012 | 7.365 | 7.365 | 7.232 | 7.313 | 53,929 | -0.12(-1.59%) |
Feb 21, 2012 | 7.417 | 7.520 | 7.380 | 7.432 | 27,174 | +0.04(+0.60%) |
Feb 17, 2012 | 7.055 | 7.446 | 7.055 | 7.387 | 103,959 | +0.33(+4.71%) |
Feb 16, 2012 | 7.136 | 7.195 | 6.996 | 7.055 | 110,633 | -0.04(-0.62%) |
Feb 15, 2012 | 7.417 | 7.439 | 7.077 | 7.099 | 105,979 | -0.31(-4.19%) |
Feb 14, 2012 | 7.653 | 7.653 | 7.387 | 7.409 | 77,672 | -0.25(-3.28%) |
Feb 13, 2012 | 7.690 | 7.720 | 7.631 | 7.661 | 55,504 | +0.02(+0.29%) |
Feb 10, 2012 | 7.845 | 7.919 | 7.631 | 7.638 | 102,942 | -0.28(-3.54%) |
Feb 09, 2012 | 7.808 | 7.978 | 7.793 | 7.919 | 123,011 | +0.13(+1.71%) |
Feb 08, 2012 | 7.771 | 7.816 | 7.705 | 7.786 | 105,894 | +0.04(+0.48%) |
Feb 07, 2012 | 8.104 | 8.126 | 7.712 | 7.749 | 115,516 | -0.38(-4.72%) |
Feb 06, 2012 | 7.926 | 8.259 | 7.904 | 8.133 | 207,376 | +0.20(+2.51%) |
Feb 03, 2012 | 7.934 | 7.971 | 7.808 | 7.934 | 161,950 | +0.05(+0.66%) |
Feb 02, 2012 | 7.875 | 7.978 | 7.838 | 7.882 | 112,747 | -0.01(-0.09%) |
Feb 01, 2012 | 7.757 | 7.904 | 7.675 | 7.890 | 147,850 | +0.16(+2.10%) |
Jan 31, 2012 | 7.668 | 7.764 | 7.557 | 7.727 | 155,651 | +0.15(+1.95%) |
Jan 30, 2012 | 7.572 | 7.638 | 7.387 | 7.579 | 101,499 | -0.06(-0.77%) |
Jan 27, 2012 | 7.232 | 7.757 | 7.232 | 7.638 | 130,864 | +0.37(+5.08%) |
Jan 26, 2012 | 7.742 | 7.875 | 7.136 | 7.269 | 200,932 | -0.45(-5.84%) |
Jan 25, 2012 | 7.653 | 7.971 | 7.653 | 7.720 | 103,280 | +0.04(+0.48%) |
Jan 24, 2012 | 7.572 | 7.727 | 7.542 | 7.683 | 102,990 | +0.07(+0.97%) |
Jan 23, 2012 | 7.720 | 7.786 | 7.446 | 7.609 | 141,877 | -0.07(-0.96%) |
Jan 20, 2012 | 7.712 | 7.742 | 7.652 | 7.683 | 216,033 | +0.01(+0.10%) |
Jan 19, 2012 | 7.675 | 7.867 | 7.564 | 7.675 | 151,378 | +0.05(+0.68%) |
Jan 18, 2012 | 7.232 | 7.720 | 7.232 | 7.624 | 352,477 | +0.41(+5.63%) |
Jan 17, 2012 | 7.010 | 7.232 | 6.929 | 7.217 | 176,410 | +0.27(+3.94%) |
Jan 13, 2012 | 6.870 | 7.010 | 6.870 | 6.944 | 74,417 | +0.01(+0.11%) |
Jan 12, 2012 | 6.929 | 7.136 | 6.841 | 6.937 | 51,811 | +0.07(+0.97%) |
Jan 11, 2012 | 6.730 | 7.299 | 6.730 | 6.870 | 219,883 | +0.11(+1.64%) |
Jan 10, 2012 | 6.257 | 6.789 | 6.235 | 6.759 | 222,150 | +0.56(+9.06%) |
Jan 09, 2012 | 5.947 | 6.235 | 5.947 | 6.198 | 114,851 | +0.29(+4.87%) |
Jan 06, 2012 | 5.939 | 5.969 | 5.846 | 5.910 | 69,824 | -0.01(-0.12%) |
Jan 05, 2012 | 5.880 | 5.961 | 5.858 | 5.917 | 84,446 | +0.01(+0.12%) |