Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.063 | 8.074 | 8.002 | 8.057 | 157,381 | +0.04(+0.55%) |
Mar 29, 2012 | 8.046 | 8.063 | 8.002 | 8.013 | 153,371 | -0.05(-0.62%) |
Mar 28, 2012 | 8.002 | 8.063 | 7.974 | 8.063 | 177,835 | +0.11(+1.39%) |
Mar 27, 2012 | 7.886 | 7.952 | 7.858 | 7.952 | 215,056 | +0.05(+0.63%) |
Mar 26, 2012 | 7.958 | 7.974 | 7.875 | 7.902 | 170,030 | -0.06(-0.76%) |
Mar 23, 2012 | 8.063 | 8.063 | 7.930 | 7.963 | 234,693 | -0.04(-0.48%) |
Mar 22, 2012 | 8.079 | 8.079 | 7.958 | 8.002 | 90,064 | -0.04(-0.55%) |
Mar 21, 2012 | 8.068 | 8.068 | 7.952 | 8.046 | 146,236 | +0.09(+1.11%) |
Mar 20, 2012 | 7.930 | 8.041 | 7.930 | 7.958 | 196,124 | +0.06(+0.70%) |
Mar 19, 2012 | 7.814 | 8.007 | 7.797 | 7.902 | 214,812 | +0.09(+1.13%) |
Mar 16, 2012 | 7.958 | 8.101 | 7.748 | 7.814 | 609,726 | -0.15(-1.87%) |
Mar 15, 2012 | 8.262 | 8.262 | 7.925 | 7.963 | 630,817 | -0.33(-4.00%) |
Mar 14, 2012 | 8.361 | 8.361 | 8.262 | 8.295 | 196,938 | -0.08(-0.92%) |
Mar 13, 2012 | 8.350 | 8.372 | 8.345 | 8.372 | 134,977 | +0.01(+0.07%) |
Mar 12, 2012 | 8.372 | 8.372 | 8.328 | 8.367 | 111,815 | -0.04(-0.46%) |
Mar 09, 2012 | 8.372 | 8.422 | 8.361 | 8.405 | 124,069 | +0.06(+0.73%) |
Mar 08, 2012 | 8.383 | 8.427 | 8.345 | 8.345 | 189,722 | -0.07(-0.79%) |
Mar 07, 2012 | 8.427 | 8.427 | 8.356 | 8.411 | 112,332 | +0.01(+0.07%) |
Mar 06, 2012 | 8.483 | 8.483 | 8.372 | 8.405 | 94,805 | -0.07(-0.78%) |
Mar 05, 2012 | 8.538 | 8.538 | 8.427 | 8.472 | 111,900 | -0.09(-1.03%) |
Mar 02, 2012 | 8.472 | 8.560 | 8.472 | 8.560 | 80,453 | +0.04(+0.52%) |
Mar 01, 2012 | 8.427 | 8.516 | 8.383 | 8.516 | 163,458 | +0.11(+1.25%) |
Feb 29, 2012 | 8.411 | 8.427 | 8.367 | 8.411 | 113,669 | +0.02(+0.26%) |
Feb 28, 2012 | 8.328 | 8.389 | 8.328 | 8.389 | 105,892 | +0.02(+0.20%) |
Feb 27, 2012 | 8.372 | 8.372 | 8.284 | 8.372 | 138,167 | +0.05(+0.60%) |
Feb 24, 2012 | 8.251 | 8.350 | 8.228 | 8.322 | 108,836 | +0.10(+1.21%) |
Feb 23, 2012 | 8.278 | 8.289 | 8.223 | 8.223 | 202,155 | -0.08(-0.93%) |
Feb 22, 2012 | 8.345 | 8.345 | 8.262 | 8.300 | 71,186 | -0.01(-0.13%) |
Feb 21, 2012 | 8.295 | 8.361 | 8.256 | 8.311 | 244,821 | +0.03(+0.40%) |
Feb 17, 2012 | 8.201 | 8.289 | 8.201 | 8.278 | 127,874 | +0.07(+0.81%) |
Feb 16, 2012 | 8.339 | 8.378 | 8.206 | 8.212 | 324,464 | -0.14(-1.65%) |
Feb 15, 2012 | 8.350 | 8.400 | 8.345 | 8.350 | 201,575 | -0.00(-0.00%) |
Feb 14, 2012 | 8.345 | 8.389 | 8.333 | 8.350 | 122,028 | -0.03(-0.33%) |
Feb 13, 2012 | 8.383 | 8.405 | 8.361 | 8.378 | 175,976 | -0.04(-0.46%) |
Feb 10, 2012 | 8.400 | 8.422 | 8.400 | 8.416 | 193,191 | -0.02(-0.20%) |
Feb 09, 2012 | 8.416 | 8.444 | 8.389 | 8.433 | 337,466 | +0.02(+0.20%) |
Feb 08, 2012 | 8.416 | 8.461 | 8.356 | 8.416 | 328,168 | +0.02(+0.20%) |
Feb 07, 2012 | 8.571 | 8.615 | 8.356 | 8.400 | 484,490 | -0.15(-1.75%) |
Feb 06, 2012 | 8.665 | 8.665 | 8.516 | 8.549 | 382,783 | -0.12(-1.34%) |
Feb 03, 2012 | 8.726 | 8.731 | 8.621 | 8.665 | 215,034 | -0.06(-0.70%) |
Feb 02, 2012 | 8.731 | 8.770 | 8.676 | 8.726 | 438,807 | -0.05(-0.57%) |
Feb 01, 2012 | 8.643 | 8.776 | 8.643 | 8.776 | 192,172 | +0.15(+1.73%) |
Jan 31, 2012 | 8.660 | 8.682 | 8.582 | 8.626 | 352,675 | -0.03(-0.38%) |
Jan 30, 2012 | 8.593 | 8.665 | 8.516 | 8.660 | 481,531 | +0.09(+1.10%) |
Jan 27, 2012 | 8.521 | 8.593 | 8.477 | 8.566 | 323,424 | -0.01(-0.06%) |
Jan 26, 2012 | 8.516 | 8.671 | 8.438 | 8.571 | 586,609 | +0.18(+2.11%) |
Jan 25, 2012 | 8.240 | 8.450 | 8.157 | 8.394 | 691,906 | +0.13(+1.61%) |
Jan 24, 2012 | 8.322 | 8.389 | 8.262 | 8.262 | 455,739 | -0.08(-0.99%) |
Jan 23, 2012 | 8.157 | 8.400 | 8.151 | 8.345 | 1,206,122 | +0.31(+3.85%) |
Jan 20, 2012 | 7.980 | 8.052 | 7.980 | 8.035 | 121,990 | +0.04(+0.48%) |
Jan 19, 2012 | 7.958 | 8.018 | 7.958 | 7.996 | 86,148 | +0.03(+0.42%) |
Jan 18, 2012 | 7.974 | 7.985 | 7.947 | 7.963 | 119,427 | -0.01(-0.14%) |
Jan 17, 2012 | 7.991 | 8.007 | 7.947 | 7.974 | 100,452 | +0.02(+0.21%) |
Jan 13, 2012 | 8.002 | 8.041 | 7.952 | 7.958 | 140,824 | -0.03(-0.41%) |
Jan 12, 2012 | 7.991 | 8.030 | 7.974 | 7.991 | 106,156 | -0.01(-0.14%) |
Jan 11, 2012 | 8.035 | 8.057 | 7.991 | 8.002 | 128,086 | -0.04(-0.48%) |
Jan 10, 2012 | 8.041 | 8.068 | 8.024 | 8.041 | 100,103 | +0.02(+0.21%) |
Jan 09, 2012 | 8.035 | 8.079 | 8.013 | 8.024 | 195,408 | -0.05(-0.62%) |
Jan 06, 2012 | 8.018 | 8.079 | 7.991 | 8.074 | 170,162 | +0.04(+0.55%) |
Jan 05, 2012 | 7.991 | 8.046 | 7.985 | 8.030 | 208,742 | +0.04(+0.55%) |