Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.487 | 7.549 | 7.435 | 7.530 | 107,708 | +0.10(+1.41%) |
Mar 29, 2012 | 7.364 | 7.449 | 7.340 | 7.425 | 133,990 | +0.00(+0.06%) |
Mar 28, 2012 | 7.739 | 7.762 | 7.364 | 7.421 | 322,479 | -0.32(-4.11%) |
Mar 27, 2012 | 8.033 | 8.033 | 7.715 | 7.739 | 259,099 | -0.25(-3.09%) |
Mar 26, 2012 | 8.137 | 8.303 | 7.976 | 7.985 | 122,248 | -0.04(-0.47%) |
Mar 23, 2012 | 7.933 | 8.028 | 7.852 | 8.023 | 129,380 | +0.09(+1.14%) |
Mar 22, 2012 | 7.890 | 7.947 | 7.777 | 7.933 | 188,478 | -0.07(-0.83%) |
Mar 21, 2012 | 8.028 | 8.028 | 7.895 | 8.000 | 124,480 | -0.01(-0.12%) |
Mar 20, 2012 | 8.170 | 8.170 | 7.947 | 8.009 | 188,438 | -0.27(-3.27%) |
Mar 19, 2012 | 8.294 | 8.408 | 8.214 | 8.279 | 162,000 | +0.00(+0.00%) |
Mar 16, 2012 | 8.431 | 8.498 | 8.275 | 8.279 | 226,203 | -0.19(-2.30%) |
Mar 15, 2012 | 8.170 | 8.787 | 8.161 | 8.474 | 455,100 | +0.30(+3.72%) |
Mar 14, 2012 | 8.161 | 8.232 | 8.085 | 8.170 | 291,350 | +0.03(+0.41%) |
Mar 13, 2012 | 7.762 | 8.151 | 7.762 | 8.137 | 292,521 | +0.43(+5.54%) |
Mar 12, 2012 | 7.568 | 7.762 | 7.535 | 7.710 | 197,708 | +0.15(+1.94%) |
Mar 09, 2012 | 7.501 | 7.615 | 7.501 | 7.563 | 105,436 | +0.11(+1.46%) |
Mar 08, 2012 | 7.288 | 7.511 | 7.278 | 7.454 | 161,235 | +0.24(+3.36%) |
Mar 07, 2012 | 7.093 | 7.234 | 7.093 | 7.212 | 97,330 | +0.11(+1.60%) |
Mar 06, 2012 | 7.259 | 7.259 | 7.046 | 7.098 | 290,405 | -0.35(-4.71%) |
Mar 05, 2012 | 7.739 | 7.739 | 7.298 | 7.449 | 250,904 | -0.30(-3.92%) |
Mar 02, 2012 | 7.819 | 7.876 | 7.724 | 7.753 | 122,265 | -0.09(-1.09%) |
Mar 01, 2012 | 8.028 | 8.028 | 7.795 | 7.838 | 129,347 | -0.17(-2.07%) |
Feb 29, 2012 | 8.085 | 8.085 | 7.882 | 8.004 | 264,385 | -0.09(-1.17%) |
Feb 28, 2012 | 8.113 | 8.234 | 7.966 | 8.099 | 234,214 | +0.01(+0.12%) |
Feb 27, 2012 | 8.071 | 8.298 | 7.758 | 8.090 | 560,989 | +0.37(+4.79%) |
Feb 24, 2012 | 7.743 | 7.810 | 7.691 | 7.720 | 135,453 | -0.02(-0.25%) |
Feb 23, 2012 | 7.791 | 7.810 | 7.734 | 7.739 | 96,506 | -0.06(-0.79%) |
Feb 22, 2012 | 7.824 | 7.895 | 7.772 | 7.800 | 192,517 | -0.08(-0.96%) |
Feb 21, 2012 | 7.848 | 7.876 | 7.777 | 7.876 | 135,375 | +0.02(+0.30%) |
Feb 17, 2012 | 7.895 | 7.895 | 7.772 | 7.852 | 161,086 | +0.01(+0.12%) |
Feb 16, 2012 | 7.767 | 7.876 | 7.767 | 7.843 | 136,074 | +0.06(+0.79%) |
Feb 15, 2012 | 7.971 | 7.971 | 7.743 | 7.781 | 176,589 | -0.19(-2.44%) |
Feb 14, 2012 | 8.018 | 8.042 | 7.886 | 7.976 | 142,437 | -0.05(-0.65%) |
Feb 13, 2012 | 7.682 | 8.056 | 7.606 | 8.028 | 314,664 | +0.41(+5.35%) |
Feb 10, 2012 | 7.596 | 7.625 | 7.430 | 7.620 | 203,818 | -0.03(-0.37%) |
Feb 09, 2012 | 7.720 | 7.724 | 7.620 | 7.648 | 92,381 | -0.07(-0.92%) |
Feb 08, 2012 | 7.739 | 7.781 | 7.658 | 7.720 | 118,530 | -0.04(-0.49%) |
Feb 07, 2012 | 7.767 | 7.819 | 7.686 | 7.758 | 118,473 | -0.03(-0.43%) |
Feb 06, 2012 | 7.862 | 7.862 | 7.724 | 7.791 | 129,427 | -0.05(-0.67%) |
Feb 03, 2012 | 7.715 | 7.876 | 7.700 | 7.843 | 217,157 | +0.19(+2.54%) |
Feb 02, 2012 | 7.544 | 7.677 | 7.482 | 7.648 | 226,955 | +0.13(+1.77%) |
Feb 01, 2012 | 7.492 | 7.539 | 7.459 | 7.516 | 170,810 | +0.12(+1.60%) |
Jan 31, 2012 | 7.259 | 7.397 | 7.202 | 7.397 | 166,323 | +0.17(+2.36%) |
Jan 30, 2012 | 7.131 | 7.250 | 7.104 | 7.226 | 97,619 | +0.00(+0.07%) |
Jan 27, 2012 | 7.383 | 7.421 | 7.164 | 7.221 | 169,316 | -0.19(-2.62%) |
Jan 26, 2012 | 7.653 | 7.682 | 7.359 | 7.416 | 162,810 | -0.18(-2.31%) |
Jan 25, 2012 | 7.520 | 7.591 | 7.473 | 7.591 | 77,668 | +0.01(+0.19%) |
Jan 24, 2012 | 7.558 | 7.591 | 7.473 | 7.577 | 67,958 | -0.04(-0.56%) |
Jan 23, 2012 | 7.629 | 7.663 | 7.549 | 7.620 | 78,032 | -0.01(-0.19%) |
Jan 20, 2012 | 7.501 | 7.679 | 7.459 | 7.634 | 118,284 | +0.09(+1.19%) |
Jan 19, 2012 | 7.454 | 7.587 | 7.430 | 7.544 | 142,760 | +0.15(+1.99%) |
Jan 18, 2012 | 7.349 | 7.430 | 7.297 | 7.397 | 95,020 | +0.05(+0.71%) |
Jan 17, 2012 | 7.335 | 7.354 | 7.276 | 7.345 | 90,495 | +0.11(+1.51%) |
Jan 13, 2012 | 7.255 | 7.297 | 7.122 | 7.236 | 164,519 | -0.06(-0.85%) |
Jan 12, 2012 | 7.274 | 7.335 | 7.202 | 7.297 | 116,482 | +0.04(+0.52%) |
Jan 11, 2012 | 7.155 | 7.274 | 7.131 | 7.259 | 56,983 | +0.06(+0.86%) |
Jan 10, 2012 | 7.136 | 7.236 | 7.108 | 7.198 | 112,279 | +0.13(+1.81%) |
Jan 09, 2012 | 6.989 | 7.093 | 6.861 | 7.070 | 120,210 | +0.13(+1.92%) |
Jan 06, 2012 | 7.013 | 7.041 | 6.875 | 6.937 | 56,056 | -0.11(-1.55%) |
Jan 05, 2012 | 6.913 | 7.079 | 6.804 | 7.046 | 103,573 | +0.07(+1.02%) |