Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.812 | 7.829 | 7.662 | 7.729 | 71,136 | +0.00(+0.00%) |
Mar 29, 2012 | 7.629 | 7.754 | 7.545 | 7.729 | 68,031 | +0.03(+0.43%) |
Mar 28, 2012 | 7.853 | 7.853 | 7.645 | 7.695 | 110,233 | -0.12(-1.60%) |
Mar 27, 2012 | 8.045 | 8.045 | 7.820 | 7.820 | 76,477 | -0.21(-2.59%) |
Mar 26, 2012 | 7.912 | 8.045 | 7.837 | 8.028 | 117,574 | +0.24(+3.10%) |
Mar 23, 2012 | 7.587 | 7.795 | 7.562 | 7.787 | 117,307 | +0.18(+2.41%) |
Mar 22, 2012 | 7.595 | 7.670 | 7.529 | 7.604 | 70,811 | -0.09(-1.19%) |
Mar 21, 2012 | 7.612 | 7.837 | 7.562 | 7.695 | 63,543 | +0.10(+1.32%) |
Mar 20, 2012 | 7.629 | 7.662 | 7.529 | 7.595 | 80,953 | -0.12(-1.62%) |
Mar 19, 2012 | 7.495 | 7.795 | 7.404 | 7.720 | 109,871 | +0.22(+3.00%) |
Mar 16, 2012 | 7.462 | 7.529 | 7.379 | 7.495 | 416,948 | +0.07(+0.90%) |
Mar 15, 2012 | 7.412 | 7.429 | 7.287 | 7.429 | 80,166 | +0.00(+0.00%) |
Mar 14, 2012 | 7.462 | 7.554 | 7.362 | 7.429 | 66,533 | -0.07(-1.00%) |
Mar 13, 2012 | 7.487 | 7.545 | 7.379 | 7.504 | 139,109 | +0.03(+0.45%) |
Mar 12, 2012 | 7.454 | 7.479 | 7.395 | 7.470 | 55,028 | +0.00(+0.00%) |
Mar 09, 2012 | 7.462 | 7.719 | 7.362 | 7.470 | 158,826 | +0.00(+0.00%) |
Mar 08, 2012 | 7.479 | 7.512 | 7.329 | 7.470 | 107,790 | +0.08(+1.13%) |
Mar 07, 2012 | 7.420 | 7.512 | 7.345 | 7.387 | 69,031 | +0.02(+0.34%) |
Mar 06, 2012 | 7.354 | 7.412 | 7.304 | 7.362 | 98,919 | -0.12(-1.56%) |
Mar 05, 2012 | 7.379 | 7.687 | 7.246 | 7.479 | 94,512 | +0.06(+0.79%) |
Mar 02, 2012 | 7.812 | 7.895 | 7.187 | 7.420 | 207,419 | -0.37(-4.81%) |
Mar 01, 2012 | 8.120 | 8.395 | 7.687 | 7.795 | 246,224 | +0.17(+2.30%) |
Feb 29, 2012 | 8.053 | 8.120 | 7.620 | 7.620 | 142,794 | -0.38(-4.79%) |
Feb 28, 2012 | 8.087 | 8.153 | 7.878 | 8.003 | 70,382 | -0.07(-0.93%) |
Feb 27, 2012 | 7.995 | 8.103 | 7.878 | 8.078 | 68,975 | -0.03(-0.41%) |
Feb 24, 2012 | 8.187 | 8.195 | 8.087 | 8.112 | 51,970 | -0.05(-0.61%) |
Feb 23, 2012 | 8.045 | 8.178 | 7.920 | 8.162 | 90,418 | +0.16(+1.98%) |
Feb 22, 2012 | 8.078 | 8.112 | 7.995 | 8.003 | 73,838 | -0.13(-1.64%) |
Feb 21, 2012 | 8.178 | 8.237 | 8.112 | 8.137 | 66,960 | -0.04(-0.51%) |
Feb 17, 2012 | 8.245 | 8.245 | 8.062 | 8.178 | 116,964 | -0.02(-0.20%) |
Feb 16, 2012 | 7.962 | 8.245 | 7.962 | 8.195 | 87,812 | +0.23(+2.93%) |
Feb 15, 2012 | 8.153 | 8.237 | 7.917 | 7.962 | 90,689 | -0.15(-1.85%) |
Feb 14, 2012 | 8.195 | 8.270 | 7.970 | 8.112 | 67,015 | -0.13(-1.62%) |
Feb 13, 2012 | 8.278 | 8.403 | 8.145 | 8.245 | 75,144 | +0.11(+1.33%) |
Feb 10, 2012 | 8.145 | 8.195 | 8.012 | 8.137 | 107,902 | -0.10(-1.21%) |
Feb 09, 2012 | 8.386 | 8.386 | 8.220 | 8.237 | 104,078 | -0.10(-1.20%) |
Feb 08, 2012 | 8.495 | 8.711 | 8.337 | 8.337 | 178,859 | -0.12(-1.48%) |
Feb 07, 2012 | 8.570 | 8.595 | 8.461 | 8.461 | 84,153 | -0.17(-2.03%) |
Feb 06, 2012 | 8.828 | 8.978 | 8.570 | 8.636 | 95,809 | -0.27(-2.99%) |
Feb 03, 2012 | 8.795 | 8.986 | 8.695 | 8.903 | 146,535 | +0.34(+3.99%) |
Feb 02, 2012 | 8.511 | 8.620 | 8.320 | 8.561 | 121,405 | +0.06(+0.69%) |
Feb 01, 2012 | 8.362 | 8.561 | 8.237 | 8.503 | 203,200 | +0.23(+2.82%) |
Jan 31, 2012 | 8.270 | 8.303 | 8.062 | 8.270 | 145,445 | +0.07(+0.91%) |
Jan 30, 2012 | 7.870 | 8.253 | 7.870 | 8.195 | 297,286 | -0.17(-2.09%) |
Jan 27, 2012 | 8.378 | 8.453 | 8.303 | 8.370 | 222,016 | -0.05(-0.59%) |
Jan 26, 2012 | 8.520 | 8.520 | 8.328 | 8.420 | 254,804 | -0.02(-0.30%) |
Jan 25, 2012 | 8.520 | 8.578 | 8.360 | 8.445 | 150,703 | -0.12(-1.36%) |
Jan 24, 2012 | 8.578 | 8.778 | 8.511 | 8.561 | 127,511 | -0.12(-1.34%) |
Jan 23, 2012 | 8.653 | 8.903 | 8.511 | 8.678 | 337,570 | -0.02(-0.19%) |
Jan 20, 2012 | 8.536 | 8.745 | 8.478 | 8.695 | 139,277 | +0.17(+1.95%) |
Jan 19, 2012 | 8.520 | 8.636 | 8.362 | 8.528 | 390,437 | +0.07(+0.79%) |
Jan 18, 2012 | 8.120 | 8.470 | 8.037 | 8.461 | 99,290 | +0.35(+4.31%) |
Jan 17, 2012 | 8.045 | 8.295 | 7.987 | 8.112 | 212,126 | +0.14(+1.78%) |
Jan 13, 2012 | 7.987 | 8.012 | 7.795 | 7.970 | 86,375 | -0.15(-1.85%) |
Jan 12, 2012 | 7.878 | 8.178 | 7.787 | 8.120 | 92,323 | +0.27(+3.39%) |
Jan 11, 2012 | 7.704 | 7.928 | 7.454 | 7.853 | 123,185 | +0.12(+1.62%) |
Jan 10, 2012 | 7.456 | 7.770 | 7.423 | 7.729 | 109,634 | +0.39(+5.29%) |
Jan 09, 2012 | 7.266 | 7.406 | 7.158 | 7.340 | 74,100 | +0.12(+1.60%) |
Jan 06, 2012 | 7.200 | 7.290 | 7.067 | 7.224 | 114,293 | +0.03(+0.46%) |
Jan 05, 2012 | 6.968 | 7.224 | 6.902 | 7.191 | 84,384 | +0.19(+2.72%) |