Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.803 | 7.905 | 7.803 | 7.874 | 53,568 | +0.01(+0.13%) |
Mar 29, 2012 | 7.874 | 7.874 | 7.829 | 7.864 | 32,856 | +0.01(+0.06%) |
Mar 28, 2012 | 7.783 | 7.874 | 7.783 | 7.859 | 26,550 | +0.06(+0.78%) |
Mar 27, 2012 | 7.717 | 7.818 | 7.651 | 7.798 | 119,674 | +0.07(+0.85%) |
Mar 26, 2012 | 7.910 | 7.930 | 7.707 | 7.732 | 131,124 | -0.19(-2.44%) |
Mar 23, 2012 | 7.915 | 7.951 | 7.910 | 7.925 | 40,527 | +0.02(+0.19%) |
Mar 22, 2012 | 7.829 | 7.981 | 7.829 | 7.910 | 77,760 | +0.03(+0.39%) |
Mar 21, 2012 | 7.859 | 7.895 | 7.798 | 7.879 | 71,729 | +0.07(+0.91%) |
Mar 20, 2012 | 7.676 | 7.850 | 7.676 | 7.808 | 80,439 | +0.09(+1.18%) |
Mar 19, 2012 | 7.544 | 7.773 | 7.509 | 7.717 | 106,897 | +0.11(+1.40%) |
Mar 16, 2012 | 7.757 | 7.773 | 7.534 | 7.610 | 394,481 | -0.18(-2.35%) |
Mar 15, 2012 | 8.001 | 8.001 | 7.676 | 7.793 | 185,362 | -0.25(-3.10%) |
Mar 14, 2012 | 8.281 | 8.294 | 8.042 | 8.042 | 107,847 | -0.23(-2.76%) |
Mar 13, 2012 | 8.352 | 8.367 | 8.271 | 8.271 | 38,197 | -0.03(-0.34%) |
Mar 12, 2012 | 8.254 | 8.324 | 8.254 | 8.299 | 28,633 | +0.03(+0.37%) |
Mar 09, 2012 | 8.208 | 8.269 | 8.208 | 8.269 | 32,256 | +0.06(+0.74%) |
Mar 08, 2012 | 8.198 | 8.246 | 8.198 | 8.208 | 24,680 | +0.01(+0.06%) |
Mar 07, 2012 | 8.041 | 8.279 | 8.041 | 8.203 | 44,897 | +0.15(+1.88%) |
Mar 06, 2012 | 8.188 | 8.188 | 8.041 | 8.051 | 62,187 | -0.12(-1.52%) |
Mar 05, 2012 | 8.339 | 8.339 | 8.152 | 8.176 | 89,984 | -0.14(-1.73%) |
Mar 02, 2012 | 8.319 | 8.329 | 8.284 | 8.319 | 44,857 | +0.02(+0.18%) |
Mar 01, 2012 | 8.264 | 8.319 | 8.233 | 8.304 | 64,844 | +0.07(+0.80%) |
Feb 29, 2012 | 8.208 | 8.256 | 8.208 | 8.238 | 45,579 | +0.01(+0.12%) |
Feb 28, 2012 | 8.122 | 8.233 | 8.122 | 8.228 | 52,379 | +0.08(+0.99%) |
Feb 27, 2012 | 8.087 | 8.147 | 8.087 | 8.147 | 44,940 | +0.04(+0.50%) |
Feb 24, 2012 | 8.051 | 8.112 | 8.051 | 8.107 | 34,064 | +0.03(+0.38%) |
Feb 23, 2012 | 8.097 | 8.097 | 8.051 | 8.077 | 33,472 | +0.01(+0.13%) |
Feb 22, 2012 | 8.036 | 8.072 | 7.996 | 8.067 | 64,868 | +0.07(+0.88%) |
Feb 21, 2012 | 7.935 | 8.067 | 7.906 | 7.996 | 90,639 | +0.08(+0.96%) |
Feb 17, 2012 | 7.839 | 7.925 | 7.809 | 7.920 | 116,385 | +0.04(+0.45%) |
Feb 16, 2012 | 8.006 | 8.031 | 7.885 | 7.885 | 155,899 | -0.15(-1.89%) |
Feb 15, 2012 | 8.087 | 8.097 | 8.011 | 8.036 | 70,186 | -0.04(-0.44%) |
Feb 14, 2012 | 8.178 | 8.203 | 8.072 | 8.072 | 106,295 | -0.13(-1.60%) |
Feb 13, 2012 | 8.097 | 8.203 | 8.097 | 8.203 | 40,437 | +0.11(+1.34%) |
Feb 10, 2012 | 8.065 | 8.095 | 7.989 | 8.095 | 56,887 | +0.04(+0.50%) |
Feb 09, 2012 | 8.236 | 8.266 | 8.014 | 8.055 | 204,327 | -0.22(-2.61%) |
Feb 08, 2012 | 8.331 | 8.331 | 8.261 | 8.271 | 97,003 | -0.01(-0.12%) |
Feb 07, 2012 | 8.216 | 8.326 | 8.216 | 8.281 | 70,009 | +0.09(+1.04%) |
Feb 06, 2012 | 8.185 | 8.205 | 8.140 | 8.195 | 94,797 | +0.00(+0.00%) |
Feb 03, 2012 | 8.251 | 8.286 | 8.195 | 8.195 | 41,880 | -0.10(-1.21%) |
Feb 02, 2012 | 8.356 | 8.407 | 8.266 | 8.296 | 80,419 | -0.07(-0.84%) |
Feb 01, 2012 | 8.301 | 8.414 | 8.296 | 8.366 | 99,390 | +0.05(+0.54%) |
Jan 31, 2012 | 8.210 | 8.361 | 8.185 | 8.321 | 150,590 | +0.14(+1.66%) |
Jan 30, 2012 | 8.140 | 8.205 | 8.125 | 8.185 | 98,077 | +0.07(+0.87%) |
Jan 27, 2012 | 7.959 | 8.140 | 7.939 | 8.115 | 116,976 | +0.19(+2.35%) |
Jan 26, 2012 | 7.879 | 7.949 | 7.879 | 7.929 | 41,838 | +0.07(+0.83%) |
Jan 25, 2012 | 7.848 | 7.895 | 7.848 | 7.864 | 103,851 | -0.01(-0.13%) |
Jan 24, 2012 | 7.828 | 7.874 | 7.828 | 7.874 | 74,745 | +0.02(+0.26%) |
Jan 23, 2012 | 7.768 | 7.864 | 7.763 | 7.854 | 58,754 | +0.09(+1.17%) |
Jan 20, 2012 | 7.758 | 7.778 | 7.753 | 7.763 | 46,896 | +0.00(+0.00%) |
Jan 19, 2012 | 7.733 | 7.778 | 7.733 | 7.763 | 32,494 | +0.03(+0.39%) |
Jan 18, 2012 | 7.808 | 7.818 | 7.728 | 7.733 | 95,012 | -0.07(-0.90%) |
Jan 17, 2012 | 7.803 | 7.874 | 7.783 | 7.803 | 70,904 | +0.00(+0.00%) |
Jan 13, 2012 | 7.793 | 7.833 | 7.778 | 7.803 | 66,085 | +0.02(+0.19%) |
Jan 12, 2012 | 7.803 | 7.843 | 7.773 | 7.788 | 70,851 | -0.02(-0.26%) |
Jan 11, 2012 | 7.869 | 7.874 | 7.803 | 7.808 | 57,153 | -0.06(-0.80%) |
Jan 10, 2012 | 7.902 | 7.902 | 7.832 | 7.872 | 119,839 | -0.02(-0.25%) |
Jan 09, 2012 | 7.847 | 7.952 | 7.837 | 7.892 | 84,034 | +0.10(+1.28%) |
Jan 06, 2012 | 7.742 | 7.822 | 7.742 | 7.792 | 59,701 | +0.02(+0.19%) |
Jan 05, 2012 | 7.602 | 7.827 | 7.602 | 7.777 | 154,198 | +0.18(+2.30%) |