Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.228 | 8.239 | 8.129 | 8.146 | 2,822,065 | -0.03(-0.32%) |
Mar 29, 2012 | 8.095 | 8.215 | 8.013 | 8.172 | 3,734,847 | +0.01(+0.11%) |
Mar 28, 2012 | 8.164 | 8.306 | 8.112 | 8.164 | 3,508,590 | -0.06(-0.73%) |
Mar 27, 2012 | 8.109 | 8.301 | 8.069 | 8.224 | 5,327,865 | +0.13(+1.63%) |
Mar 26, 2012 | 8.041 | 8.092 | 8.003 | 8.092 | 3,180,519 | +0.14(+1.71%) |
Mar 23, 2012 | 7.943 | 7.973 | 7.862 | 7.956 | 3,957,416 | +0.03(+0.32%) |
Mar 22, 2012 | 7.883 | 7.962 | 7.773 | 7.930 | 4,391,477 | -0.02(-0.21%) |
Mar 21, 2012 | 7.981 | 8.049 | 7.930 | 7.947 | 1,928,952 | -0.03(-0.37%) |
Mar 20, 2012 | 7.935 | 8.024 | 7.905 | 7.977 | 2,498,578 | -0.02(-0.27%) |
Mar 19, 2012 | 7.905 | 8.062 | 7.879 | 7.998 | 2,749,432 | +0.06(+0.80%) |
Mar 16, 2012 | 7.858 | 7.981 | 7.798 | 7.935 | 5,544,433 | +0.10(+1.30%) |
Mar 15, 2012 | 7.781 | 7.862 | 7.726 | 7.832 | 2,795,371 | +0.08(+1.04%) |
Mar 14, 2012 | 7.611 | 7.769 | 7.577 | 7.752 | 4,270,046 | +0.15(+1.96%) |
Mar 13, 2012 | 7.479 | 7.637 | 7.437 | 7.603 | 4,246,547 | +0.19(+2.53%) |
Mar 12, 2012 | 7.530 | 7.543 | 7.407 | 7.415 | 2,888,645 | -0.11(-1.41%) |
Mar 09, 2012 | 7.573 | 7.654 | 7.509 | 7.522 | 2,390,871 | -0.06(-0.73%) |
Mar 08, 2012 | 7.666 | 7.666 | 7.555 | 7.577 | 2,880,763 | -0.06(-0.78%) |
Mar 07, 2012 | 7.539 | 7.645 | 7.488 | 7.637 | 2,934,739 | +0.13(+1.70%) |
Mar 06, 2012 | 7.577 | 7.645 | 7.488 | 7.509 | 3,520,858 | -0.17(-2.22%) |
Mar 05, 2012 | 7.560 | 7.686 | 7.509 | 7.679 | 2,095,158 | +0.10(+1.29%) |
Mar 02, 2012 | 7.603 | 7.658 | 7.543 | 7.581 | 2,832,531 | -0.02(-0.28%) |
Mar 01, 2012 | 7.543 | 7.671 | 7.466 | 7.603 | 3,867,368 | +0.10(+1.30%) |
Feb 29, 2012 | 7.547 | 7.632 | 7.462 | 7.505 | 3,787,732 | -0.04(-0.51%) |
Feb 28, 2012 | 7.590 | 7.637 | 7.449 | 7.543 | 3,485,732 | -0.06(-0.73%) |
Feb 27, 2012 | 7.530 | 7.628 | 7.424 | 7.598 | 3,407,668 | +0.02(+0.28%) |
Feb 24, 2012 | 7.334 | 7.632 | 7.330 | 7.577 | 5,754,453 | +0.25(+3.43%) |
Feb 23, 2012 | 7.241 | 7.351 | 7.160 | 7.326 | 5,373,337 | +0.09(+1.29%) |
Feb 22, 2012 | 7.373 | 7.407 | 7.202 | 7.232 | 3,451,126 | -0.17(-2.36%) |
Feb 21, 2012 | 7.517 | 7.573 | 7.343 | 7.407 | 3,536,873 | -0.06(-0.80%) |
Feb 17, 2012 | 7.560 | 7.560 | 7.445 | 7.466 | 2,999,638 | -0.09(-1.18%) |
Feb 16, 2012 | 7.475 | 7.598 | 7.437 | 7.556 | 4,462,445 | -0.02(-0.28%) |
Feb 15, 2012 | 7.688 | 7.773 | 7.500 | 7.577 | 6,946,427 | -0.09(-1.22%) |
Feb 14, 2012 | 7.862 | 7.879 | 7.632 | 7.671 | 5,513,064 | -0.23(-2.86%) |
Feb 13, 2012 | 7.824 | 7.956 | 7.798 | 7.896 | 5,435,901 | +0.18(+2.32%) |
Feb 10, 2012 | 7.628 | 7.773 | 7.560 | 7.717 | 6,649,011 | +0.02(+0.28%) |
Feb 09, 2012 | 7.832 | 7.875 | 7.615 | 7.696 | 7,342,691 | -0.17(-2.11%) |
Feb 08, 2012 | 7.837 | 7.964 | 7.811 | 7.862 | 5,008,939 | +0.01(+0.11%) |
Feb 07, 2012 | 7.871 | 7.939 | 7.824 | 7.854 | 6,325,659 | -0.05(-0.59%) |
Feb 06, 2012 | 7.875 | 7.918 | 7.841 | 7.900 | 2,477,118 | -0.01(-0.11%) |
Feb 03, 2012 | 7.862 | 7.939 | 7.781 | 7.909 | 3,548,854 | +0.16(+2.03%) |
Feb 02, 2012 | 7.505 | 7.769 | 7.501 | 7.752 | 5,476,423 | +0.24(+3.17%) |
Feb 01, 2012 | 7.428 | 7.556 | 7.428 | 7.513 | 4,384,646 | +0.12(+1.61%) |
Jan 31, 2012 | 7.390 | 7.454 | 7.266 | 7.394 | 3,399,173 | +0.06(+0.81%) |
Jan 30, 2012 | 7.373 | 7.428 | 7.275 | 7.334 | 2,573,410 | -0.13(-1.77%) |
Jan 27, 2012 | 7.339 | 7.492 | 7.326 | 7.466 | 2,954,691 | +0.08(+1.09%) |
Jan 26, 2012 | 7.317 | 7.396 | 7.245 | 7.385 | 3,357,211 | +0.13(+1.76%) |
Jan 25, 2012 | 7.156 | 7.356 | 7.122 | 7.258 | 3,913,547 | +0.11(+1.49%) |
Jan 24, 2012 | 7.058 | 7.194 | 7.036 | 7.151 | 3,345,301 | +0.03(+0.48%) |
Jan 23, 2012 | 7.092 | 7.207 | 7.041 | 7.117 | 3,084,267 | -0.00(-0.06%) |
Jan 20, 2012 | 6.973 | 7.130 | 6.913 | 7.122 | 4,162,719 | +0.15(+2.20%) |
Jan 19, 2012 | 6.892 | 7.011 | 6.866 | 6.968 | 4,462,400 | +0.11(+1.55%) |
Jan 18, 2012 | 6.738 | 6.896 | 6.738 | 6.862 | 3,327,616 | +0.14(+2.09%) |
Jan 17, 2012 | 6.738 | 6.811 | 6.670 | 6.721 | 4,877,338 | +0.07(+1.02%) |
Jan 13, 2012 | 6.606 | 6.675 | 6.560 | 6.653 | 5,627,555 | -0.02(-0.26%) |
Jan 12, 2012 | 6.964 | 7.007 | 6.577 | 6.670 | 10,266,770 | -0.14(-2.06%) |
Jan 11, 2012 | 6.721 | 6.841 | 6.704 | 6.811 | 2,823,071 | +0.04(+0.57%) |
Jan 10, 2012 | 6.836 | 6.883 | 6.751 | 6.772 | 3,137,921 | +0.03(+0.51%) |
Jan 09, 2012 | 6.845 | 6.845 | 6.709 | 6.738 | 3,227,144 | -0.05(-0.75%) |
Jan 06, 2012 | 6.858 | 6.930 | 6.734 | 6.789 | 4,140,745 | -0.05(-0.69%) |
Jan 05, 2012 | 6.730 | 6.883 | 6.666 | 6.836 | 3,530,560 | +0.07(+1.07%) |