Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.830 | 7.830 | 7.570 | 7.750 | 147,594 | -0.02(-0.26%) |
Mar 29, 2012 | 7.420 | 7.830 | 7.420 | 7.770 | 135,674 | +0.31(+4.16%) |
Mar 28, 2012 | 7.500 | 7.540 | 7.410 | 7.460 | 25,826 | -0.02(-0.27%) |
Mar 27, 2012 | 7.610 | 7.610 | 7.480 | 7.480 | 28,773 | -0.13(-1.71%) |
Mar 26, 2012 | 7.510 | 7.620 | 7.460 | 7.610 | 70,475 | +0.16(+2.15%) |
Mar 23, 2012 | 7.570 | 7.620 | 7.410 | 7.450 | 80,338 | -0.18(-2.36%) |
Mar 22, 2012 | 7.480 | 7.790 | 7.480 | 7.630 | 112,694 | +0.12(+1.60%) |
Mar 21, 2012 | 7.540 | 7.580 | 7.400 | 7.510 | 31,722 | -0.02(-0.27%) |
Mar 20, 2012 | 7.510 | 7.600 | 7.440 | 7.530 | 57,208 | -0.01(-0.13%) |
Mar 19, 2012 | 7.440 | 7.650 | 7.440 | 7.540 | 42,017 | +0.08(+1.07%) |
Mar 16, 2012 | 7.580 | 7.580 | 7.430 | 7.460 | 92,641 | -0.09(-1.19%) |
Mar 15, 2012 | 7.390 | 7.630 | 7.340 | 7.550 | 42,949 | +0.21(+2.86%) |
Mar 14, 2012 | 7.430 | 7.540 | 7.230 | 7.340 | 55,172 | -0.21(-2.78%) |
Mar 13, 2012 | 7.680 | 7.690 | 7.450 | 7.550 | 117,010 | -0.05(-0.66%) |
Mar 12, 2012 | 7.200 | 7.650 | 7.200 | 7.600 | 92,319 | +0.45(+6.29%) |
Mar 09, 2012 | 7.080 | 7.155 | 7.080 | 7.150 | 124,214 | +0.06(+0.85%) |
Mar 08, 2012 | 7.090 | 7.120 | 7.050 | 7.090 | 72,287 | +0.00(+0.00%) |
Mar 07, 2012 | 7.090 | 7.200 | 7.020 | 7.090 | 67,886 | +0.03(+0.42%) |
Mar 06, 2012 | 7.010 | 7.160 | 7.010 | 7.060 | 77,172 | -0.03(-0.42%) |
Mar 05, 2012 | 7.010 | 7.120 | 7.010 | 7.090 | 117,664 | +0.03(+0.42%) |
Mar 02, 2012 | 7.120 | 7.200 | 7.000 | 7.060 | 141,277 | +0.00(+0.00%) |
Mar 01, 2012 | 7.150 | 7.260 | 7.040 | 7.060 | 83,061 | -0.04(-0.56%) |
Feb 29, 2012 | 7.140 | 7.260 | 7.070 | 7.100 | 178,148 | -0.06(-0.84%) |
Feb 28, 2012 | 7.270 | 7.370 | 7.150 | 7.160 | 42,676 | -0.10(-1.38%) |
Feb 27, 2012 | 7.280 | 7.310 | 7.140 | 7.260 | 67,703 | -0.07(-0.95%) |
Feb 24, 2012 | 7.230 | 7.430 | 7.210 | 7.330 | 42,440 | +0.09(+1.24%) |
Feb 23, 2012 | 7.240 | 7.260 | 7.000 | 7.240 | 122,357 | +0.00(+0.00%) |
Feb 22, 2012 | 7.390 | 7.570 | 7.230 | 7.240 | 59,441 | -0.17(-2.29%) |
Feb 21, 2012 | 7.520 | 7.650 | 7.320 | 7.410 | 70,849 | -0.06(-0.80%) |
Feb 17, 2012 | 7.580 | 7.600 | 7.420 | 7.470 | 64,393 | -0.10(-1.32%) |
Feb 16, 2012 | 7.590 | 7.670 | 7.480 | 7.570 | 178,976 | -0.01(-0.13%) |
Feb 15, 2012 | 7.620 | 7.700 | 7.500 | 7.580 | 46,856 | -0.02(-0.26%) |
Feb 14, 2012 | 7.810 | 7.850 | 7.520 | 7.600 | 58,111 | -0.22(-2.81%) |
Feb 13, 2012 | 7.790 | 7.900 | 7.660 | 7.820 | 139,171 | +0.12(+1.56%) |
Feb 10, 2012 | 7.410 | 7.820 | 7.350 | 7.700 | 104,768 | +0.21(+2.80%) |
Feb 09, 2012 | 7.440 | 7.550 | 7.390 | 7.490 | 172,014 | +0.08(+1.08%) |
Feb 08, 2012 | 7.350 | 7.450 | 7.300 | 7.410 | 68,917 | +0.09(+1.23%) |
Feb 07, 2012 | 7.473 | 7.473 | 7.210 | 7.320 | 53,011 | -0.12(-1.61%) |
Feb 06, 2012 | 7.280 | 7.510 | 7.180 | 7.440 | 110,808 | +0.11(+1.50%) |
Feb 03, 2012 | 7.340 | 7.380 | 7.080 | 7.330 | 183,362 | -0.04(-0.54%) |
Feb 02, 2012 | 7.770 | 7.770 | 7.000 | 7.370 | 228,862 | -0.23(-3.03%) |
Feb 01, 2012 | 7.680 | 7.760 | 7.300 | 7.600 | 179,035 | -0.03(-0.39%) |
Jan 31, 2012 | 7.680 | 7.680 | 7.450 | 7.630 | 73,587 | +0.01(+0.13%) |
Jan 30, 2012 | 7.630 | 7.790 | 7.550 | 7.620 | 99,666 | -0.04(-0.52%) |
Jan 27, 2012 | 7.540 | 7.660 | 7.430 | 7.660 | 74,840 | +0.05(+0.66%) |
Jan 26, 2012 | 7.550 | 7.610 | 7.390 | 7.610 | 41,942 | +0.12(+1.60%) |
Jan 25, 2012 | 7.550 | 7.550 | 7.220 | 7.490 | 49,199 | -0.05(-0.66%) |
Jan 24, 2012 | 7.530 | 7.680 | 7.490 | 7.540 | 56,803 | -0.03(-0.40%) |
Jan 23, 2012 | 7.720 | 7.800 | 7.480 | 7.570 | 69,024 | -0.14(-1.82%) |
Jan 20, 2012 | 7.710 | 7.885 | 7.580 | 7.710 | 62,959 | -0.02(-0.26%) |
Jan 19, 2012 | 7.600 | 7.780 | 7.470 | 7.730 | 66,508 | +0.13(+1.71%) |
Jan 18, 2012 | 7.470 | 7.640 | 7.300 | 7.600 | 107,156 | +0.12(+1.60%) |
Jan 17, 2012 | 7.620 | 7.700 | 7.360 | 7.480 | 88,670 | -0.08(-1.06%) |
Jan 13, 2012 | 7.590 | 7.720 | 7.502 | 7.560 | 59,080 | -0.15(-1.95%) |
Jan 12, 2012 | 7.660 | 7.940 | 7.520 | 7.710 | 78,338 | +0.08(+1.05%) |
Jan 11, 2012 | 7.490 | 7.720 | 7.450 | 7.630 | 73,351 | +0.09(+1.19%) |
Jan 10, 2012 | 7.310 | 7.620 | 7.260 | 7.540 | 76,993 | +0.32(+4.43%) |
Jan 09, 2012 | 7.360 | 7.360 | 7.100 | 7.220 | 80,548 | -0.12(-1.63%) |
Jan 06, 2012 | 7.530 | 7.678 | 7.230 | 7.340 | 49,813 | -0.01(-0.14%) |
Jan 05, 2012 | 7.260 | 7.400 | 7.090 | 7.350 | 45,423 | +0.05(+0.68%) |