Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.803 | 7.904 | 7.803 | 7.874 | 53,572 | +0.01(+0.13%) |
Mar 29, 2012 | 7.874 | 7.874 | 7.828 | 7.864 | 32,859 | +0.01(+0.06%) |
Mar 28, 2012 | 7.782 | 7.874 | 7.782 | 7.859 | 26,551 | +0.06(+0.78%) |
Mar 27, 2012 | 7.716 | 7.818 | 7.650 | 7.798 | 119,682 | +0.07(+0.85%) |
Mar 26, 2012 | 7.909 | 7.930 | 7.706 | 7.732 | 131,133 | -0.19(-2.44%) |
Mar 23, 2012 | 7.914 | 7.950 | 7.909 | 7.925 | 40,530 | +0.02(+0.19%) |
Mar 22, 2012 | 7.828 | 7.980 | 7.828 | 7.909 | 77,765 | +0.03(+0.39%) |
Mar 21, 2012 | 7.859 | 7.894 | 7.798 | 7.879 | 71,734 | +0.07(+0.91%) |
Mar 20, 2012 | 7.676 | 7.849 | 7.676 | 7.808 | 80,445 | +0.09(+1.18%) |
Mar 19, 2012 | 7.544 | 7.772 | 7.508 | 7.716 | 106,904 | +0.11(+1.40%) |
Mar 16, 2012 | 7.757 | 7.772 | 7.533 | 7.610 | 394,508 | -0.18(-2.35%) |
Mar 15, 2012 | 8.001 | 8.001 | 7.676 | 7.793 | 185,375 | -0.25(-3.10%) |
Mar 14, 2012 | 8.280 | 8.293 | 8.041 | 8.041 | 107,855 | -0.23(-2.76%) |
Mar 13, 2012 | 8.351 | 8.367 | 8.270 | 8.270 | 38,199 | -0.03(-0.34%) |
Mar 12, 2012 | 8.253 | 8.324 | 8.253 | 8.298 | 28,635 | +0.03(+0.37%) |
Mar 09, 2012 | 8.207 | 8.268 | 8.207 | 8.268 | 32,258 | +0.06(+0.74%) |
Mar 08, 2012 | 8.197 | 8.246 | 8.197 | 8.207 | 24,682 | +0.01(+0.06%) |
Mar 07, 2012 | 8.041 | 8.278 | 8.041 | 8.202 | 44,900 | +0.15(+1.88%) |
Mar 06, 2012 | 8.187 | 8.187 | 8.041 | 8.051 | 62,191 | -0.12(-1.52%) |
Mar 05, 2012 | 8.339 | 8.339 | 8.152 | 8.175 | 89,990 | -0.14(-1.73%) |
Mar 02, 2012 | 8.319 | 8.329 | 8.283 | 8.319 | 44,860 | +0.02(+0.18%) |
Mar 01, 2012 | 8.263 | 8.319 | 8.233 | 8.304 | 64,849 | +0.07(+0.80%) |
Feb 29, 2012 | 8.207 | 8.256 | 8.207 | 8.238 | 45,582 | +0.01(+0.12%) |
Feb 28, 2012 | 8.122 | 8.233 | 8.122 | 8.228 | 52,383 | +0.08(+0.99%) |
Feb 27, 2012 | 8.086 | 8.147 | 8.086 | 8.147 | 44,943 | +0.04(+0.50%) |
Feb 24, 2012 | 8.051 | 8.111 | 8.051 | 8.106 | 34,066 | +0.03(+0.38%) |
Feb 23, 2012 | 8.096 | 8.096 | 8.051 | 8.076 | 33,475 | +0.01(+0.13%) |
Feb 22, 2012 | 8.036 | 8.071 | 7.995 | 8.066 | 64,873 | +0.07(+0.88%) |
Feb 21, 2012 | 7.935 | 8.066 | 7.906 | 7.995 | 90,645 | +0.08(+0.96%) |
Feb 17, 2012 | 7.839 | 7.924 | 7.808 | 7.919 | 116,393 | +0.04(+0.45%) |
Feb 16, 2012 | 8.005 | 8.031 | 7.884 | 7.884 | 155,910 | -0.15(-1.89%) |
Feb 15, 2012 | 8.086 | 8.096 | 8.010 | 8.036 | 70,191 | -0.04(-0.44%) |
Feb 14, 2012 | 8.177 | 8.202 | 8.071 | 8.071 | 106,302 | -0.13(-1.60%) |
Feb 13, 2012 | 8.096 | 8.202 | 8.096 | 8.202 | 40,440 | +0.11(+1.34%) |
Feb 10, 2012 | 8.064 | 8.094 | 7.989 | 8.094 | 56,891 | +0.04(+0.50%) |
Feb 09, 2012 | 8.235 | 8.265 | 8.014 | 8.054 | 204,341 | -0.22(-2.61%) |
Feb 08, 2012 | 8.331 | 8.331 | 8.260 | 8.270 | 97,010 | -0.01(-0.12%) |
Feb 07, 2012 | 8.215 | 8.326 | 8.215 | 8.280 | 70,014 | +0.09(+1.04%) |
Feb 06, 2012 | 8.185 | 8.205 | 8.140 | 8.195 | 94,804 | +0.00(+0.00%) |
Feb 03, 2012 | 8.250 | 8.285 | 8.195 | 8.195 | 41,883 | -0.10(-1.21%) |
Feb 02, 2012 | 8.356 | 8.406 | 8.265 | 8.295 | 80,425 | -0.07(-0.84%) |
Feb 01, 2012 | 8.300 | 8.414 | 8.295 | 8.366 | 99,397 | +0.05(+0.54%) |
Jan 31, 2012 | 8.210 | 8.361 | 8.185 | 8.321 | 150,601 | +0.14(+1.66%) |
Jan 30, 2012 | 8.140 | 8.205 | 8.124 | 8.185 | 98,084 | +0.07(+0.87%) |
Jan 27, 2012 | 7.959 | 8.140 | 7.938 | 8.114 | 116,984 | +0.19(+2.35%) |
Jan 26, 2012 | 7.878 | 7.948 | 7.878 | 7.928 | 41,841 | +0.07(+0.83%) |
Jan 25, 2012 | 7.848 | 7.894 | 7.848 | 7.863 | 103,858 | -0.01(-0.13%) |
Jan 24, 2012 | 7.828 | 7.873 | 7.828 | 7.873 | 74,750 | +0.02(+0.26%) |
Jan 23, 2012 | 7.768 | 7.863 | 7.762 | 7.853 | 58,758 | +0.09(+1.17%) |
Jan 20, 2012 | 7.757 | 7.778 | 7.752 | 7.762 | 46,899 | +0.00(+0.00%) |
Jan 19, 2012 | 7.732 | 7.778 | 7.732 | 7.762 | 32,497 | +0.03(+0.39%) |
Jan 18, 2012 | 7.808 | 7.818 | 7.727 | 7.732 | 95,019 | -0.07(-0.90%) |
Jan 17, 2012 | 7.803 | 7.873 | 7.783 | 7.803 | 70,909 | +0.00(+0.00%) |
Jan 13, 2012 | 7.793 | 7.833 | 7.778 | 7.803 | 66,090 | +0.02(+0.19%) |
Jan 12, 2012 | 7.803 | 7.843 | 7.773 | 7.788 | 70,856 | -0.02(-0.26%) |
Jan 11, 2012 | 7.868 | 7.873 | 7.803 | 7.808 | 57,157 | -0.06(-0.80%) |
Jan 10, 2012 | 7.901 | 7.901 | 7.831 | 7.871 | 119,847 | -0.02(-0.25%) |
Jan 09, 2012 | 7.846 | 7.951 | 7.836 | 7.891 | 84,040 | +0.10(+1.28%) |
Jan 06, 2012 | 7.741 | 7.821 | 7.741 | 7.791 | 59,705 | +0.02(+0.19%) |
Jan 05, 2012 | 7.601 | 7.826 | 7.601 | 7.776 | 154,209 | +0.18(+2.30%) |