Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.715 | 7.768 | 7.687 | 7.742 | 4,067,850 | +0.07(+0.91%) |
Mar 29, 2012 | 7.612 | 7.696 | 7.566 | 7.673 | 3,393,292 | +0.01(+0.09%) |
Mar 28, 2012 | 7.631 | 7.666 | 7.577 | 7.666 | 3,663,061 | +0.01(+0.15%) |
Mar 27, 2012 | 7.631 | 7.712 | 7.617 | 7.654 | 2,797,317 | +0.03(+0.40%) |
Mar 26, 2012 | 7.629 | 7.673 | 7.575 | 7.624 | 4,127,273 | +0.06(+0.74%) |
Mar 23, 2012 | 7.491 | 7.584 | 7.451 | 7.568 | 3,865,720 | +0.07(+0.87%) |
Mar 22, 2012 | 7.529 | 7.540 | 7.436 | 7.503 | 3,964,650 | -0.10(-1.34%) |
Mar 21, 2012 | 7.608 | 7.638 | 7.545 | 7.605 | 3,808,164 | +0.00(+0.03%) |
Mar 20, 2012 | 7.526 | 7.633 | 7.517 | 7.603 | 3,405,548 | +0.03(+0.34%) |
Mar 19, 2012 | 7.561 | 7.633 | 7.531 | 7.577 | 4,267,978 | -0.02(-0.24%) |
Mar 16, 2012 | 7.587 | 7.649 | 7.575 | 7.596 | 5,843,066 | +0.03(+0.46%) |
Mar 15, 2012 | 7.445 | 7.561 | 7.403 | 7.561 | 3,834,915 | +0.10(+1.40%) |
Mar 14, 2012 | 7.436 | 7.531 | 7.422 | 7.457 | 5,491,977 | +0.02(+0.22%) |
Mar 13, 2012 | 7.308 | 7.475 | 7.308 | 7.440 | 4,929,966 | +0.15(+2.10%) |
Mar 12, 2012 | 7.285 | 7.336 | 7.275 | 7.287 | 2,593,823 | -0.00(-0.06%) |
Mar 09, 2012 | 7.301 | 7.366 | 7.257 | 7.292 | 5,367,191 | +0.01(+0.10%) |
Mar 08, 2012 | 7.371 | 7.380 | 7.278 | 7.285 | 3,136,235 | -0.04(-0.57%) |
Mar 07, 2012 | 7.380 | 7.389 | 7.289 | 7.326 | 3,168,164 | -0.02(-0.32%) |
Mar 06, 2012 | 7.403 | 7.461 | 7.333 | 7.350 | 7,540,349 | -0.13(-1.74%) |
Mar 05, 2012 | 7.385 | 7.482 | 7.333 | 7.480 | 5,447,461 | +0.08(+1.07%) |
Mar 02, 2012 | 7.447 | 7.503 | 7.375 | 7.401 | 5,601,778 | -0.04(-0.56%) |
Mar 01, 2012 | 7.440 | 7.484 | 7.410 | 7.443 | 2,649,859 | +0.01(+0.09%) |
Feb 29, 2012 | 7.487 | 7.561 | 7.416 | 7.436 | 4,027,568 | -0.05(-0.65%) |
Feb 28, 2012 | 7.505 | 7.508 | 7.419 | 7.484 | 2,168,084 | -0.00(-0.03%) |
Feb 27, 2012 | 7.422 | 7.533 | 7.347 | 7.487 | 1,926,421 | +0.00(+0.06%) |
Feb 24, 2012 | 7.533 | 7.554 | 7.471 | 7.482 | 1,665,488 | -0.04(-0.59%) |
Feb 23, 2012 | 7.431 | 7.552 | 7.405 | 7.526 | 2,812,917 | +0.11(+1.50%) |
Feb 22, 2012 | 7.478 | 7.538 | 7.345 | 7.415 | 2,689,512 | -0.09(-1.15%) |
Feb 21, 2012 | 7.622 | 7.647 | 7.424 | 7.501 | 3,021,003 | -0.12(-1.59%) |
Feb 17, 2012 | 7.568 | 7.622 | 7.496 | 7.622 | 4,689,969 | +0.08(+1.02%) |
Feb 16, 2012 | 7.487 | 7.596 | 7.482 | 7.545 | 4,083,502 | +0.06(+0.78%) |
Feb 15, 2012 | 7.538 | 7.570 | 7.475 | 7.487 | 2,726,278 | -0.06(-0.75%) |
Feb 14, 2012 | 7.571 | 7.571 | 7.454 | 7.544 | 3,080,049 | -0.03(-0.39%) |
Feb 13, 2012 | 7.615 | 7.672 | 7.548 | 7.574 | 2,637,384 | +0.05(+0.61%) |
Feb 10, 2012 | 7.609 | 7.640 | 7.489 | 7.528 | 2,871,677 | -0.13(-1.71%) |
Feb 09, 2012 | 7.704 | 7.718 | 7.601 | 7.658 | 2,774,390 | -0.03(-0.42%) |
Feb 08, 2012 | 7.544 | 7.732 | 7.524 | 7.691 | 5,426,053 | +0.06(+0.84%) |
Feb 07, 2012 | 7.716 | 7.734 | 7.626 | 7.626 | 6,220,715 | -0.08(-0.98%) |
Feb 06, 2012 | 7.713 | 7.775 | 7.642 | 7.702 | 3,815,155 | -0.02(-0.24%) |
Feb 03, 2012 | 7.711 | 7.769 | 7.640 | 7.720 | 4,355,160 | +0.10(+1.26%) |
Feb 02, 2012 | 7.679 | 7.707 | 7.608 | 7.624 | 3,790,949 | -0.06(-0.72%) |
Feb 01, 2012 | 7.658 | 7.707 | 7.615 | 7.679 | 4,140,714 | +0.09(+1.18%) |
Jan 31, 2012 | 7.562 | 7.606 | 7.480 | 7.590 | 3,013,103 | +0.08(+1.01%) |
Jan 30, 2012 | 7.564 | 7.590 | 7.500 | 7.514 | 3,271,898 | -0.14(-1.89%) |
Jan 27, 2012 | 7.560 | 7.677 | 7.560 | 7.658 | 2,239,020 | +0.05(+0.69%) |
Jan 26, 2012 | 7.626 | 7.700 | 7.583 | 7.606 | 1,839,456 | +0.01(+0.09%) |
Jan 25, 2012 | 7.443 | 7.606 | 7.443 | 7.599 | 2,707,801 | +0.14(+1.84%) |
Jan 24, 2012 | 7.422 | 7.509 | 7.406 | 7.461 | 2,646,954 | +0.00(+0.00%) |
Jan 23, 2012 | 7.395 | 7.512 | 7.383 | 7.461 | 2,592,490 | +0.06(+0.87%) |
Jan 20, 2012 | 7.259 | 7.397 | 7.250 | 7.397 | 6,548,371 | +0.13(+1.77%) |
Jan 19, 2012 | 7.317 | 7.360 | 7.255 | 7.269 | 3,554,390 | -0.03(-0.41%) |
Jan 18, 2012 | 7.103 | 7.324 | 7.103 | 7.298 | 4,072,699 | +0.19(+2.71%) |
Jan 17, 2012 | 7.094 | 7.168 | 7.078 | 7.106 | 2,806,069 | +0.06(+0.78%) |
Jan 13, 2012 | 6.982 | 7.067 | 6.966 | 7.051 | 1,746,747 | -0.01(-0.10%) |
Jan 12, 2012 | 7.094 | 7.101 | 6.966 | 7.057 | 1,627,417 | -0.01(-0.19%) |
Jan 11, 2012 | 7.074 | 7.094 | 6.970 | 7.071 | 2,957,641 | +0.08(+1.18%) |
Jan 10, 2012 | 6.947 | 7.028 | 6.927 | 6.989 | 1,918,567 | +0.13(+1.84%) |
Jan 09, 2012 | 6.888 | 6.915 | 6.830 | 6.863 | 1,662,954 | -0.02(-0.33%) |
Jan 06, 2012 | 6.911 | 6.973 | 6.805 | 6.885 | 2,065,116 | +0.01(+0.13%) |
Jan 05, 2012 | 6.778 | 6.927 | 6.730 | 6.876 | 1,805,318 | +0.06(+0.91%) |