Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.171 | 8.211 | 8.092 | 8.211 | 42,107 | +0.09(+1.11%) |
Mar 29, 2012 | 8.177 | 8.216 | 8.092 | 8.121 | 41,620 | -0.03(-0.35%) |
Mar 28, 2012 | 8.070 | 8.160 | 8.047 | 8.149 | 50,707 | +0.11(+1.33%) |
Mar 27, 2012 | 8.273 | 8.290 | 8.013 | 8.042 | 87,507 | -0.22(-2.66%) |
Mar 26, 2012 | 8.166 | 8.301 | 8.104 | 8.262 | 47,832 | +0.05(+0.62%) |
Mar 23, 2012 | 8.279 | 8.279 | 8.146 | 8.211 | 54,049 | -0.01(-0.14%) |
Mar 22, 2012 | 8.149 | 8.284 | 8.149 | 8.222 | 61,275 | +0.11(+1.32%) |
Mar 21, 2012 | 8.109 | 8.228 | 8.092 | 8.115 | 58,261 | +0.04(+0.49%) |
Mar 20, 2012 | 8.182 | 8.182 | 8.053 | 8.075 | 37,059 | -0.02(-0.28%) |
Mar 19, 2012 | 8.289 | 8.289 | 8.014 | 8.098 | 53,300 | -0.07(-0.89%) |
Mar 16, 2012 | 8.295 | 8.323 | 8.132 | 8.171 | 39,865 | -0.06(-0.73%) |
Mar 15, 2012 | 8.255 | 8.334 | 8.104 | 8.231 | 44,440 | +0.08(+1.01%) |
Mar 14, 2012 | 8.104 | 8.250 | 8.008 | 8.148 | 66,822 | +0.04(+0.55%) |
Mar 13, 2012 | 8.064 | 8.118 | 8.036 | 8.104 | 23,202 | +0.02(+0.21%) |
Mar 12, 2012 | 8.070 | 8.098 | 8.008 | 8.087 | 21,905 | +0.04(+0.56%) |
Mar 09, 2012 | 8.154 | 8.154 | 8.036 | 8.042 | 107,754 | -0.06(-0.69%) |
Mar 08, 2012 | 8.182 | 8.182 | 8.053 | 8.098 | 33,240 | +0.00(+0.00%) |
Mar 07, 2012 | 8.075 | 8.188 | 8.075 | 8.098 | 50,538 | +0.05(+0.63%) |
Mar 06, 2012 | 8.205 | 8.205 | 8.025 | 8.047 | 81,708 | -0.16(-1.92%) |
Mar 05, 2012 | 8.210 | 8.238 | 8.165 | 8.205 | 58,114 | -0.03(-0.34%) |
Mar 02, 2012 | 8.193 | 8.289 | 8.160 | 8.233 | 61,230 | +0.04(+0.48%) |
Mar 01, 2012 | 8.266 | 8.401 | 8.165 | 8.193 | 79,734 | +0.05(+0.62%) |
Feb 29, 2012 | 8.171 | 8.300 | 8.098 | 8.143 | 48,408 | -0.03(-0.34%) |
Feb 28, 2012 | 8.193 | 8.216 | 8.120 | 8.171 | 45,963 | -0.02(-0.27%) |
Feb 27, 2012 | 8.222 | 8.238 | 8.104 | 8.193 | 68,794 | -0.03(-0.34%) |
Feb 24, 2012 | 8.092 | 8.222 | 8.053 | 8.222 | 43,470 | +0.13(+1.60%) |
Feb 23, 2012 | 8.075 | 8.092 | 7.991 | 8.092 | 82,372 | +0.12(+1.48%) |
Feb 22, 2012 | 7.991 | 8.014 | 7.935 | 7.974 | 118,794 | +0.00(+0.00%) |
Feb 21, 2012 | 8.030 | 8.092 | 7.974 | 7.974 | 65,292 | +0.01(+0.14%) |
Feb 17, 2012 | 8.042 | 8.042 | 7.941 | 7.963 | 45,309 | -0.08(-0.98%) |
Feb 16, 2012 | 7.867 | 8.137 | 7.761 | 8.042 | 66,180 | +0.19(+2.36%) |
Feb 15, 2012 | 8.030 | 8.059 | 7.755 | 7.856 | 110,413 | -0.14(-1.76%) |
Feb 14, 2012 | 8.069 | 8.069 | 7.930 | 7.997 | 61,066 | -0.03(-0.42%) |
Feb 13, 2012 | 8.092 | 8.103 | 8.014 | 8.030 | 36,808 | -0.08(-0.97%) |
Feb 10, 2012 | 8.053 | 8.114 | 7.924 | 8.109 | 81,270 | -0.01(-0.07%) |
Feb 09, 2012 | 7.958 | 8.114 | 7.907 | 8.114 | 44,025 | +0.17(+2.18%) |
Feb 08, 2012 | 7.874 | 7.941 | 7.874 | 7.941 | 31,897 | +0.03(+0.35%) |
Feb 07, 2012 | 7.784 | 7.913 | 7.784 | 7.913 | 52,265 | +0.08(+1.07%) |
Feb 06, 2012 | 7.778 | 7.862 | 7.778 | 7.829 | 55,455 | +0.01(+0.07%) |
Feb 03, 2012 | 7.678 | 7.885 | 7.678 | 7.823 | 67,960 | +0.11(+1.38%) |
Feb 02, 2012 | 7.778 | 7.790 | 7.689 | 7.717 | 55,684 | -0.06(-0.79%) |
Feb 01, 2012 | 7.695 | 7.778 | 7.695 | 7.778 | 141,348 | +0.08(+1.09%) |
Jan 31, 2012 | 7.633 | 7.700 | 7.633 | 7.695 | 37,340 | +0.04(+0.51%) |
Jan 30, 2012 | 7.633 | 7.689 | 7.622 | 7.655 | 58,534 | -0.06(-0.80%) |
Jan 27, 2012 | 7.616 | 7.717 | 7.594 | 7.717 | 39,847 | +0.07(+0.95%) |
Jan 26, 2012 | 7.594 | 7.644 | 7.555 | 7.644 | 33,856 | +0.11(+1.41%) |
Jan 25, 2012 | 7.549 | 7.639 | 7.504 | 7.538 | 84,413 | +0.01(+0.15%) |
Jan 24, 2012 | 7.577 | 7.588 | 7.515 | 7.527 | 61,120 | -0.01(-0.07%) |
Jan 23, 2012 | 7.521 | 7.611 | 7.521 | 7.532 | 54,183 | +0.01(+0.15%) |
Jan 20, 2012 | 7.510 | 7.616 | 7.510 | 7.521 | 39,969 | +0.05(+0.67%) |
Jan 19, 2012 | 7.538 | 7.639 | 7.471 | 7.471 | 101,983 | -0.04(-0.60%) |
Jan 18, 2012 | 7.465 | 7.555 | 7.465 | 7.515 | 58,816 | +0.02(+0.30%) |
Jan 17, 2012 | 7.493 | 7.532 | 7.482 | 7.493 | 28,804 | +0.01(+0.07%) |
Jan 13, 2012 | 7.527 | 7.532 | 7.443 | 7.488 | 75,360 | -0.09(-1.18%) |
Jan 12, 2012 | 7.699 | 7.699 | 7.571 | 7.577 | 55,743 | -0.13(-1.66%) |
Jan 11, 2012 | 7.599 | 7.710 | 7.588 | 7.705 | 38,414 | +0.02(+0.22%) |
Jan 10, 2012 | 7.599 | 7.688 | 7.599 | 7.688 | 19,667 | +0.06(+0.80%) |
Jan 09, 2012 | 7.660 | 7.679 | 7.627 | 7.627 | 23,537 | -0.06(-0.73%) |
Jan 06, 2012 | 7.644 | 7.688 | 7.644 | 7.683 | 32,159 | -0.02(-0.29%) |
Jan 05, 2012 | 7.621 | 7.705 | 7.616 | 7.705 | 22,713 | +0.02(+0.29%) |