Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.350 | 8.610 | 8.230 | 8.500 | 104,308 | +0.24(+2.91%) |
Mar 29, 2012 | 8.160 | 8.310 | 8.160 | 8.260 | 66,020 | +0.04(+0.49%) |
Mar 28, 2012 | 8.340 | 8.480 | 8.120 | 8.220 | 88,841 | -0.12(-1.44%) |
Mar 27, 2012 | 8.620 | 8.690 | 8.340 | 8.340 | 65,266 | -0.30(-3.47%) |
Mar 26, 2012 | 8.330 | 8.650 | 8.310 | 8.640 | 77,194 | +0.37(+4.47%) |
Mar 23, 2012 | 8.110 | 8.430 | 8.090 | 8.270 | 96,926 | +0.13(+1.60%) |
Mar 22, 2012 | 8.020 | 8.480 | 8.020 | 8.140 | 80,910 | +0.01(+0.12%) |
Mar 21, 2012 | 8.140 | 8.500 | 8.100 | 8.130 | 43,849 | +0.04(+0.49%) |
Mar 20, 2012 | 8.060 | 8.240 | 8.060 | 8.090 | 70,367 | -0.07(-0.86%) |
Mar 19, 2012 | 8.060 | 8.250 | 8.050 | 8.160 | 64,448 | +0.10(+1.24%) |
Mar 16, 2012 | 8.060 | 8.130 | 8.000 | 8.060 | 102,936 | +0.01(+0.12%) |
Mar 15, 2012 | 8.050 | 8.150 | 7.860 | 8.050 | 68,137 | +0.04(+0.50%) |
Mar 14, 2012 | 7.790 | 8.290 | 7.790 | 8.010 | 77,624 | +0.25(+3.22%) |
Mar 13, 2012 | 7.680 | 8.050 | 7.580 | 7.760 | 168,630 | +0.18(+2.37%) |
Mar 12, 2012 | 7.530 | 7.640 | 7.470 | 7.580 | 44,575 | +0.04(+0.53%) |
Mar 09, 2012 | 7.370 | 7.650 | 7.340 | 7.540 | 88,711 | +0.17(+2.31%) |
Mar 08, 2012 | 7.460 | 7.460 | 7.250 | 7.370 | 76,645 | +0.04(+0.55%) |
Mar 07, 2012 | 7.500 | 7.540 | 7.130 | 7.330 | 110,128 | -0.12(-1.61%) |
Mar 06, 2012 | 7.540 | 7.660 | 7.250 | 7.450 | 141,907 | -0.20(-2.61%) |
Mar 05, 2012 | 7.810 | 7.880 | 7.620 | 7.650 | 102,182 | -0.21(-2.67%) |
Mar 02, 2012 | 7.990 | 8.090 | 7.820 | 7.860 | 105,470 | -0.13(-1.63%) |
Mar 01, 2012 | 8.010 | 8.085 | 7.940 | 7.990 | 85,750 | +0.09(+1.14%) |
Feb 29, 2012 | 8.290 | 8.310 | 7.811 | 7.900 | 169,425 | -0.35(-4.24%) |
Feb 28, 2012 | 8.270 | 8.350 | 8.160 | 8.250 | 51,239 | -0.04(-0.48%) |
Feb 27, 2012 | 8.390 | 8.440 | 8.250 | 8.290 | 63,313 | -0.21(-2.47%) |
Feb 24, 2012 | 8.660 | 8.660 | 8.500 | 8.500 | 36,486 | -0.16(-1.85%) |
Feb 23, 2012 | 8.620 | 8.680 | 8.490 | 8.660 | 59,702 | +0.09(+1.05%) |
Feb 22, 2012 | 8.820 | 8.880 | 8.520 | 8.570 | 54,053 | -0.30(-3.38%) |
Feb 21, 2012 | 8.980 | 9.015 | 8.790 | 8.870 | 63,931 | -0.13(-1.44%) |
Feb 17, 2012 | 9.040 | 9.040 | 8.790 | 9.000 | 59,997 | -0.06(-0.66%) |
Feb 16, 2012 | 8.730 | 9.100 | 8.580 | 9.060 | 139,643 | +0.33(+3.78%) |
Feb 15, 2012 | 8.980 | 9.100 | 8.630 | 8.730 | 85,975 | -0.21(-2.35%) |
Feb 14, 2012 | 9.000 | 9.060 | 8.780 | 8.940 | 63,850 | -0.11(-1.22%) |
Feb 13, 2012 | 9.080 | 9.110 | 8.960 | 9.050 | 44,830 | +0.12(+1.34%) |
Feb 10, 2012 | 8.950 | 9.100 | 8.900 | 8.930 | 54,931 | -0.16(-1.76%) |
Feb 09, 2012 | 9.190 | 9.200 | 8.990 | 9.090 | 35,136 | -0.05(-0.55%) |
Feb 08, 2012 | 9.120 | 9.170 | 9.040 | 9.140 | 42,762 | +0.03(+0.33%) |
Feb 07, 2012 | 9.170 | 9.230 | 9.040 | 9.110 | 84,342 | +0.00(+0.00%) |
Feb 06, 2012 | 8.900 | 9.250 | 8.900 | 9.110 | 88,878 | +0.19(+2.13%) |
Feb 03, 2012 | 8.440 | 8.970 | 8.240 | 8.920 | 119,915 | +0.66(+7.99%) |
Feb 02, 2012 | 8.260 | 8.350 | 8.200 | 8.260 | 139,356 | +0.03(+0.36%) |
Feb 01, 2012 | 8.270 | 8.460 | 8.150 | 8.230 | 131,358 | -0.10(-1.20%) |
Jan 31, 2012 | 8.520 | 8.520 | 8.200 | 8.330 | 87,965 | -0.10(-1.19%) |
Jan 30, 2012 | 8.540 | 8.540 | 8.390 | 8.430 | 78,205 | -0.23(-2.66%) |
Jan 27, 2012 | 8.380 | 8.670 | 8.090 | 8.660 | 99,711 | +0.23(+2.73%) |
Jan 26, 2012 | 8.430 | 8.450 | 8.300 | 8.430 | 59,333 | +0.02(+0.24%) |
Jan 25, 2012 | 8.310 | 8.500 | 8.230 | 8.410 | 92,475 | +0.10(+1.20%) |
Jan 24, 2012 | 8.060 | 8.310 | 7.831 | 8.310 | 59,683 | +0.19(+2.34%) |
Jan 23, 2012 | 8.240 | 8.370 | 8.070 | 8.120 | 98,382 | -0.16(-1.93%) |
Jan 20, 2012 | 8.200 | 8.350 | 8.130 | 8.280 | 106,107 | +0.04(+0.49%) |
Jan 19, 2012 | 8.090 | 8.330 | 8.080 | 8.240 | 85,952 | +0.23(+2.87%) |
Jan 18, 2012 | 7.740 | 8.010 | 7.721 | 8.010 | 109,008 | +0.28(+3.62%) |
Jan 17, 2012 | 7.830 | 7.890 | 7.640 | 7.730 | 127,062 | -0.01(-0.13%) |
Jan 13, 2012 | 7.650 | 7.850 | 7.650 | 7.740 | 94,769 | -0.01(-0.13%) |
Jan 12, 2012 | 7.670 | 7.850 | 7.630 | 7.750 | 69,558 | +0.09(+1.17%) |
Jan 11, 2012 | 7.660 | 7.860 | 7.620 | 7.660 | 80,354 | -0.06(-0.78%) |
Jan 10, 2012 | 7.840 | 7.990 | 7.700 | 7.720 | 42,455 | -0.06(-0.77%) |
Jan 09, 2012 | 8.080 | 8.080 | 7.780 | 7.780 | 99,953 | -0.24(-2.99%) |
Jan 06, 2012 | 8.200 | 8.310 | 7.960 | 8.020 | 96,938 | -0.14(-1.72%) |
Jan 05, 2012 | 7.760 | 8.200 | 7.710 | 8.160 | 150,516 | +0.36(+4.62%) |