Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.474 | 7.483 | 7.260 | 7.331 | 9,992,252 | -0.14(-1.90%) |
Mar 29, 2012 | 7.385 | 7.509 | 7.269 | 7.474 | 9,694,377 | +0.04(+0.48%) |
Mar 28, 2012 | 7.358 | 7.536 | 7.349 | 7.438 | 9,291,595 | +0.12(+1.58%) |
Mar 27, 2012 | 7.429 | 7.438 | 7.305 | 7.323 | 6,786,185 | -0.11(-1.44%) |
Mar 26, 2012 | 7.394 | 7.429 | 7.251 | 7.429 | 13,601,609 | +0.11(+1.46%) |
Mar 23, 2012 | 7.278 | 7.349 | 7.234 | 7.323 | 7,443,153 | +0.04(+0.49%) |
Mar 22, 2012 | 7.376 | 7.394 | 7.251 | 7.287 | 6,164,566 | -0.12(-1.56%) |
Mar 21, 2012 | 7.501 | 7.501 | 7.385 | 7.403 | 6,837,992 | -0.06(-0.83%) |
Mar 20, 2012 | 7.429 | 7.496 | 7.358 | 7.465 | 9,330,302 | -0.02(-0.24%) |
Mar 19, 2012 | 7.420 | 7.509 | 7.349 | 7.483 | 6,537,914 | +0.09(+1.20%) |
Mar 16, 2012 | 7.563 | 7.590 | 7.358 | 7.394 | 19,120,708 | -0.12(-1.66%) |
Mar 15, 2012 | 7.269 | 7.563 | 7.171 | 7.518 | 17,206,518 | +0.24(+3.30%) |
Mar 14, 2012 | 7.474 | 7.501 | 7.145 | 7.278 | 15,646,820 | -0.20(-2.73%) |
Mar 13, 2012 | 7.447 | 7.492 | 7.296 | 7.483 | 7,470,182 | +0.12(+1.57%) |
Mar 12, 2012 | 7.429 | 7.474 | 7.314 | 7.367 | 6,638,892 | -0.18(-2.36%) |
Mar 09, 2012 | 7.563 | 7.652 | 7.518 | 7.545 | 5,484,099 | -0.02(-0.24%) |
Mar 08, 2012 | 7.572 | 7.616 | 7.501 | 7.563 | 5,312,103 | +0.01(+0.12%) |
Mar 07, 2012 | 7.661 | 7.714 | 7.527 | 7.554 | 8,146,574 | -0.10(-1.28%) |
Mar 06, 2012 | 7.670 | 7.825 | 7.590 | 7.652 | 7,010,115 | -0.12(-1.60%) |
Mar 05, 2012 | 7.928 | 7.928 | 7.678 | 7.776 | 8,600,564 | -0.20(-2.46%) |
Mar 02, 2012 | 7.892 | 8.106 | 7.892 | 7.972 | 5,664,846 | +0.07(+0.90%) |
Mar 01, 2012 | 8.025 | 8.097 | 7.883 | 7.901 | 8,146,918 | -0.09(-1.11%) |
Feb 29, 2012 | 7.928 | 8.052 | 7.839 | 7.990 | 7,211,535 | +0.03(+0.34%) |
Feb 28, 2012 | 7.839 | 7.963 | 7.785 | 7.963 | 6,748,316 | +0.12(+1.53%) |
Feb 27, 2012 | 7.736 | 7.896 | 7.710 | 7.843 | 4,766,428 | +0.12(+1.61%) |
Feb 24, 2012 | 7.905 | 7.950 | 7.710 | 7.719 | 4,736,873 | -0.17(-2.14%) |
Feb 23, 2012 | 8.003 | 8.039 | 7.799 | 7.888 | 7,638,036 | -0.13(-1.66%) |
Feb 22, 2012 | 8.030 | 8.128 | 7.959 | 8.021 | 6,208,954 | -0.07(-0.88%) |
Feb 21, 2012 | 8.412 | 8.421 | 8.012 | 8.092 | 8,000,721 | -0.29(-3.50%) |
Feb 17, 2012 | 8.599 | 8.643 | 8.386 | 8.386 | 6,408,687 | -0.14(-1.67%) |
Feb 16, 2012 | 8.466 | 8.572 | 8.386 | 8.528 | 4,161,229 | +0.05(+0.63%) |
Feb 15, 2012 | 8.546 | 8.626 | 8.448 | 8.474 | 4,597,604 | -0.05(-0.63%) |
Feb 14, 2012 | 8.608 | 8.635 | 8.457 | 8.528 | 4,081,427 | -0.12(-1.34%) |
Feb 13, 2012 | 8.581 | 8.697 | 8.537 | 8.643 | 5,105,600 | +0.09(+1.04%) |
Feb 10, 2012 | 8.635 | 8.670 | 8.483 | 8.554 | 3,942,727 | -0.14(-1.64%) |
Feb 09, 2012 | 8.563 | 8.706 | 8.439 | 8.697 | 6,317,106 | +0.13(+1.56%) |
Feb 08, 2012 | 8.563 | 8.670 | 8.519 | 8.563 | 4,568,185 | -0.01(-0.10%) |
Feb 07, 2012 | 8.635 | 8.732 | 8.537 | 8.572 | 7,137,043 | -0.10(-1.13%) |
Feb 06, 2012 | 8.857 | 8.883 | 8.626 | 8.670 | 4,884,087 | -0.26(-2.89%) |
Feb 03, 2012 | 8.759 | 8.937 | 8.723 | 8.928 | 6,805,227 | +0.26(+2.97%) |
Feb 02, 2012 | 8.688 | 8.750 | 8.603 | 8.670 | 4,823,093 | +0.01(+0.10%) |
Feb 01, 2012 | 8.626 | 8.715 | 8.499 | 8.661 | 6,450,985 | +0.14(+1.67%) |
Jan 31, 2012 | 8.394 | 8.528 | 8.199 | 8.519 | 7,913,825 | +0.18(+2.13%) |
Jan 30, 2012 | 8.492 | 8.510 | 8.297 | 8.341 | 8,308,016 | -0.21(-2.49%) |
Jan 27, 2012 | 8.323 | 8.599 | 8.297 | 8.554 | 5,858,992 | +0.21(+2.56%) |
Jan 26, 2012 | 8.510 | 8.697 | 8.270 | 8.341 | 9,989,885 | -0.12(-1.37%) |
Jan 25, 2012 | 8.252 | 8.563 | 8.243 | 8.457 | 10,933,745 | +0.31(+3.82%) |
Jan 24, 2012 | 8.208 | 8.274 | 8.114 | 8.145 | 6,068,882 | -0.11(-1.29%) |
Jan 23, 2012 | 8.368 | 8.414 | 8.191 | 8.252 | 5,255,788 | -0.11(-1.28%) |
Jan 20, 2012 | 8.483 | 8.501 | 8.314 | 8.359 | 12,282,265 | +0.09(+1.08%) |
Jan 19, 2012 | 8.101 | 8.328 | 8.048 | 8.270 | 8,992,209 | +0.25(+3.10%) |
Jan 18, 2012 | 7.932 | 8.154 | 7.843 | 8.021 | 6,244,843 | +0.07(+0.89%) |
Jan 17, 2012 | 7.932 | 8.039 | 7.861 | 7.950 | 4,890,561 | +0.09(+1.13%) |
Jan 13, 2012 | 7.914 | 7.994 | 7.772 | 7.861 | 3,951,800 | -0.12(-1.45%) |
Jan 12, 2012 | 7.941 | 8.003 | 7.719 | 7.976 | 5,922,869 | +0.08(+1.01%) |
Jan 11, 2012 | 7.736 | 7.923 | 7.692 | 7.896 | 5,987,017 | +0.15(+1.95%) |
Jan 10, 2012 | 7.727 | 7.754 | 7.630 | 7.745 | 4,082,576 | +0.11(+1.40%) |
Jan 09, 2012 | 7.576 | 7.719 | 7.576 | 7.639 | 3,268,892 | +0.06(+0.82%) |
Jan 06, 2012 | 7.674 | 7.736 | 7.576 | 7.576 | 3,426,276 | -0.09(-1.16%) |
Jan 05, 2012 | 7.621 | 7.683 | 7.461 | 7.665 | 5,501,474 | +0.02(+0.23%) |