Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.300 | 7.350 | 7.200 | 7.220 | 2,796,291 | -0.06(-0.82%) |
Mar 29, 2012 | 7.280 | 7.300 | 7.140 | 7.280 | 4,165,080 | -0.07(-0.95%) |
Mar 28, 2012 | 7.230 | 7.370 | 7.170 | 7.350 | 5,638,415 | +0.13(+1.80%) |
Mar 27, 2012 | 7.190 | 7.280 | 7.120 | 7.220 | 6,626,082 | -0.01(-0.14%) |
Mar 26, 2012 | 7.110 | 7.260 | 7.100 | 7.230 | 8,362,605 | +0.19(+2.70%) |
Mar 23, 2012 | 7.130 | 7.130 | 7.010 | 7.040 | 3,109,932 | -0.04(-0.64%) |
Mar 22, 2012 | 7.140 | 7.200 | 7.030 | 7.085 | 2,831,203 | -0.08(-1.19%) |
Mar 21, 2012 | 7.220 | 7.280 | 7.130 | 7.170 | 2,870,298 | -0.06(-0.83%) |
Mar 20, 2012 | 7.350 | 7.350 | 7.210 | 7.230 | 2,313,625 | -0.12(-1.63%) |
Mar 19, 2012 | 7.370 | 7.445 | 7.320 | 7.350 | 2,214,732 | -0.04(-0.54%) |
Mar 16, 2012 | 7.390 | 7.430 | 7.320 | 7.390 | 4,235,901 | -0.03(-0.40%) |
Mar 15, 2012 | 7.320 | 7.450 | 7.310 | 7.420 | 2,445,985 | +0.08(+1.09%) |
Mar 14, 2012 | 7.260 | 7.400 | 7.250 | 7.340 | 3,048,906 | +0.00(+0.00%) |
Mar 13, 2012 | 7.190 | 7.340 | 7.145 | 7.340 | 3,175,095 | +0.19(+2.66%) |
Mar 12, 2012 | 7.170 | 7.190 | 7.060 | 7.150 | 2,086,207 | -0.02(-0.28%) |
Mar 09, 2012 | 7.100 | 7.230 | 7.088 | 7.170 | 2,791,676 | +0.11(+1.56%) |
Mar 08, 2012 | 6.880 | 7.105 | 6.850 | 7.060 | 4,901,520 | +0.18(+2.62%) |
Mar 07, 2012 | 6.820 | 6.900 | 6.750 | 6.880 | 6,692,233 | +0.06(+0.88%) |
Mar 06, 2012 | 6.910 | 6.940 | 6.760 | 6.820 | 10,847,495 | -0.17(-2.43%) |
Mar 05, 2012 | 7.230 | 7.250 | 6.955 | 6.990 | 8,013,568 | -0.29(-3.92%) |
Mar 02, 2012 | 7.150 | 7.490 | 7.140 | 7.275 | 11,720,126 | +0.11(+1.46%) |
Mar 01, 2012 | 7.070 | 7.305 | 7.020 | 7.170 | 6,832,603 | +0.12(+1.70%) |
Feb 29, 2012 | 7.090 | 7.135 | 7.000 | 7.050 | 6,863,774 | -0.05(-0.70%) |
Feb 28, 2012 | 7.030 | 7.105 | 7.000 | 7.100 | 6,021,986 | +0.07(+1.00%) |
Feb 27, 2012 | 7.120 | 7.170 | 7.010 | 7.030 | 3,393,678 | -0.14(-1.95%) |
Feb 24, 2012 | 7.250 | 7.370 | 7.155 | 7.170 | 4,044,466 | -0.04(-0.55%) |
Feb 23, 2012 | 6.950 | 7.240 | 6.930 | 7.210 | 5,830,505 | +0.25(+3.59%) |
Feb 22, 2012 | 6.970 | 7.030 | 6.910 | 6.960 | 3,733,772 | -0.04(-0.57%) |
Feb 21, 2012 | 6.900 | 7.040 | 6.890 | 7.000 | 5,085,613 | +0.07(+1.01%) |
Feb 17, 2012 | 6.990 | 7.030 | 6.875 | 6.930 | 4,700,963 | -0.06(-0.86%) |
Feb 16, 2012 | 6.960 | 7.020 | 6.920 | 6.990 | 6,524,167 | +0.07(+1.01%) |
Feb 15, 2012 | 6.990 | 7.040 | 6.890 | 6.920 | 4,559,024 | -0.06(-0.86%) |
Feb 14, 2012 | 6.940 | 6.990 | 6.870 | 6.980 | 6,244,015 | +0.00(+0.00%) |
Feb 13, 2012 | 7.000 | 7.040 | 6.915 | 6.980 | 4,956,713 | +0.02(+0.22%) |
Feb 10, 2012 | 7.000 | 7.080 | 6.940 | 6.965 | 3,746,355 | -0.16(-2.18%) |
Feb 09, 2012 | 6.980 | 7.130 | 6.930 | 7.120 | 7,309,819 | +0.18(+2.59%) |
Feb 08, 2012 | 6.950 | 7.015 | 6.891 | 6.940 | 5,955,973 | -0.03(-0.43%) |
Feb 07, 2012 | 7.100 | 7.120 | 6.930 | 6.970 | 5,043,629 | -0.15(-2.11%) |
Feb 06, 2012 | 7.140 | 7.190 | 7.070 | 7.120 | 3,357,301 | -0.02(-0.28%) |
Feb 03, 2012 | 7.030 | 7.220 | 7.030 | 7.140 | 5,231,230 | +0.15(+2.15%) |
Feb 02, 2012 | 7.070 | 7.080 | 6.940 | 6.990 | 4,152,589 | -0.10(-1.41%) |
Feb 01, 2012 | 6.920 | 7.120 | 6.875 | 7.090 | 6,356,832 | +0.22(+3.20%) |
Jan 31, 2012 | 6.820 | 6.900 | 6.750 | 6.870 | 4,211,209 | +0.11(+1.63%) |
Jan 30, 2012 | 6.690 | 6.810 | 6.670 | 6.760 | 4,764,098 | +0.01(+0.15%) |
Jan 27, 2012 | 6.820 | 6.890 | 6.750 | 6.750 | 4,735,678 | -0.08(-1.17%) |
Jan 26, 2012 | 6.770 | 6.910 | 6.750 | 6.830 | 4,477,776 | +0.07(+1.04%) |
Jan 25, 2012 | 6.780 | 6.820 | 6.600 | 6.760 | 4,509,441 | -0.04(-0.59%) |
Jan 24, 2012 | 6.680 | 6.825 | 6.610 | 6.800 | 4,940,085 | +0.07(+1.04%) |
Jan 23, 2012 | 6.640 | 6.800 | 6.640 | 6.730 | 4,210,805 | +0.01(+0.15%) |
Jan 20, 2012 | 6.610 | 6.840 | 6.520 | 6.720 | 8,898,132 | +0.00(+0.00%) |
Jan 19, 2012 | 6.420 | 6.740 | 6.330 | 6.720 | 10,471,293 | +0.29(+4.51%) |
Jan 18, 2012 | 6.240 | 6.440 | 6.190 | 6.430 | 5,663,561 | +0.22(+3.54%) |
Jan 17, 2012 | 6.250 | 6.330 | 6.170 | 6.210 | 4,389,788 | -0.00(-0.08%) |
Jan 13, 2012 | 6.210 | 6.310 | 6.170 | 6.215 | 3,091,617 | -0.04(-0.72%) |
Jan 12, 2012 | 6.250 | 6.300 | 6.100 | 6.260 | 3,062,751 | +0.06(+0.97%) |
Jan 11, 2012 | 5.980 | 6.210 | 5.970 | 6.200 | 8,055,979 | +0.23(+3.85%) |
Jan 10, 2012 | 5.940 | 6.062 | 5.910 | 5.970 | 12,031,341 | +0.15(+2.58%) |
Jan 09, 2012 | 5.760 | 5.950 | 5.760 | 5.820 | 6,277,757 | +0.07(+1.22%) |
Jan 06, 2012 | 5.820 | 5.870 | 5.750 | 5.750 | 7,013,091 | -0.06(-1.03%) |
Jan 05, 2012 | 5.790 | 5.890 | 5.740 | 5.810 | 7,185,647 | -0.01(-0.17%) |