Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.679 | 7.679 | 7.241 | 7.294 | 195,625 | -0.29(-3.77%) |
Mar 29, 2012 | 7.723 | 7.768 | 7.402 | 7.580 | 194,968 | -0.26(-3.31%) |
Mar 28, 2012 | 7.938 | 8.072 | 7.688 | 7.840 | 161,326 | -0.10(-1.24%) |
Mar 27, 2012 | 8.108 | 8.295 | 7.929 | 7.938 | 218,614 | -0.18(-2.20%) |
Mar 26, 2012 | 8.108 | 8.474 | 8.027 | 8.117 | 266,901 | +0.19(+2.37%) |
Mar 23, 2012 | 7.965 | 8.143 | 7.813 | 7.929 | 235,555 | -0.03(-0.34%) |
Mar 22, 2012 | 7.786 | 8.027 | 7.786 | 7.956 | 144,740 | +0.04(+0.45%) |
Mar 21, 2012 | 7.741 | 7.974 | 7.741 | 7.920 | 197,126 | +0.24(+3.14%) |
Mar 20, 2012 | 7.840 | 8.072 | 7.580 | 7.679 | 172,792 | -0.28(-3.48%) |
Mar 19, 2012 | 7.393 | 8.161 | 7.276 | 7.956 | 272,901 | +0.51(+6.84%) |
Mar 16, 2012 | 7.661 | 7.670 | 7.250 | 7.446 | 147,634 | -0.20(-2.57%) |
Mar 15, 2012 | 7.473 | 7.670 | 7.258 | 7.643 | 93,895 | +0.16(+2.15%) |
Mar 14, 2012 | 7.545 | 7.598 | 7.321 | 7.482 | 100,893 | -0.07(-0.95%) |
Mar 13, 2012 | 7.107 | 7.598 | 6.758 | 7.553 | 286,964 | +0.53(+7.51%) |
Mar 12, 2012 | 7.562 | 7.562 | 6.838 | 7.026 | 294,300 | -0.52(-6.87%) |
Mar 09, 2012 | 7.527 | 7.759 | 7.455 | 7.545 | 171,890 | -0.02(-0.24%) |
Mar 08, 2012 | 7.482 | 7.616 | 7.321 | 7.562 | 65,063 | +0.14(+1.93%) |
Mar 07, 2012 | 7.437 | 7.589 | 7.384 | 7.419 | 107,354 | +0.02(+0.24%) |
Mar 06, 2012 | 7.750 | 7.777 | 7.384 | 7.402 | 177,372 | -0.51(-6.44%) |
Mar 05, 2012 | 7.688 | 7.920 | 7.545 | 7.911 | 249,897 | +0.21(+2.67%) |
Mar 02, 2012 | 7.822 | 7.929 | 7.393 | 7.705 | 250,450 | -0.15(-1.93%) |
Mar 01, 2012 | 8.045 | 8.251 | 7.822 | 7.857 | 194,228 | -0.13(-1.68%) |
Feb 29, 2012 | 8.260 | 8.447 | 7.991 | 7.991 | 172,400 | -0.28(-3.35%) |
Feb 28, 2012 | 8.510 | 8.635 | 8.269 | 8.269 | 111,871 | -0.21(-2.53%) |
Feb 27, 2012 | 8.394 | 8.573 | 7.920 | 8.483 | 150,746 | +0.03(+0.32%) |
Feb 24, 2012 | 8.671 | 8.742 | 8.421 | 8.456 | 101,244 | -0.18(-2.07%) |
Feb 23, 2012 | 8.501 | 8.724 | 8.376 | 8.635 | 111,156 | +0.19(+2.22%) |
Feb 22, 2012 | 8.599 | 8.751 | 8.430 | 8.447 | 144,707 | -0.21(-2.48%) |
Feb 21, 2012 | 8.751 | 8.939 | 8.475 | 8.662 | 183,683 | -0.04(-0.51%) |
Feb 17, 2012 | 8.993 | 9.037 | 8.653 | 8.707 | 138,194 | -0.31(-3.47%) |
Feb 16, 2012 | 8.528 | 9.046 | 8.447 | 9.019 | 149,336 | +0.46(+5.43%) |
Feb 15, 2012 | 8.993 | 9.046 | 8.546 | 8.555 | 136,447 | -0.38(-4.30%) |
Feb 14, 2012 | 9.046 | 9.109 | 8.680 | 8.939 | 152,618 | -0.14(-1.57%) |
Feb 13, 2012 | 8.313 | 9.207 | 8.304 | 9.082 | 282,905 | +0.89(+10.92%) |
Feb 10, 2012 | 8.358 | 8.367 | 7.867 | 8.188 | 211,812 | -0.30(-3.58%) |
Feb 09, 2012 | 8.403 | 8.662 | 8.322 | 8.492 | 170,206 | +0.14(+1.71%) |
Feb 08, 2012 | 8.179 | 8.367 | 7.866 | 8.349 | 171,649 | +0.17(+2.08%) |
Feb 07, 2012 | 8.126 | 8.233 | 7.983 | 8.179 | 126,341 | +0.06(+0.77%) |
Feb 06, 2012 | 7.983 | 8.331 | 7.974 | 8.117 | 168,794 | +0.03(+0.33%) |
Feb 03, 2012 | 8.224 | 8.313 | 8.009 | 8.090 | 226,397 | +0.10(+1.23%) |
Feb 02, 2012 | 7.527 | 8.117 | 7.384 | 7.991 | 276,525 | +0.51(+6.81%) |
Feb 01, 2012 | 7.098 | 7.598 | 7.044 | 7.482 | 213,112 | +0.50(+7.17%) |
Jan 31, 2012 | 7.062 | 7.151 | 6.812 | 6.981 | 152,026 | -0.05(-0.76%) |
Jan 30, 2012 | 6.633 | 7.115 | 6.597 | 7.035 | 147,761 | +0.34(+5.07%) |
Jan 27, 2012 | 6.543 | 6.812 | 6.463 | 6.695 | 88,223 | +0.11(+1.63%) |
Jan 26, 2012 | 6.543 | 6.606 | 6.382 | 6.588 | 74,277 | +0.10(+1.52%) |
Jan 25, 2012 | 6.436 | 6.606 | 6.266 | 6.490 | 105,588 | +0.04(+0.55%) |
Jan 24, 2012 | 6.391 | 6.499 | 6.311 | 6.454 | 63,184 | -0.02(-0.28%) |
Jan 23, 2012 | 6.499 | 6.561 | 6.436 | 6.472 | 62,705 | -0.05(-0.82%) |
Jan 20, 2012 | 6.642 | 6.642 | 6.391 | 6.525 | 103,365 | -0.14(-2.14%) |
Jan 19, 2012 | 6.382 | 6.704 | 6.320 | 6.669 | 91,204 | +0.32(+5.07%) |
Jan 18, 2012 | 6.302 | 6.517 | 6.257 | 6.347 | 102,337 | +0.05(+0.85%) |
Jan 17, 2012 | 6.758 | 6.794 | 6.266 | 6.293 | 240,317 | -0.38(-5.76%) |
Jan 13, 2012 | 6.096 | 6.794 | 5.936 | 6.677 | 285,800 | +0.50(+8.10%) |
Jan 12, 2012 | 5.730 | 6.204 | 5.730 | 6.177 | 214,383 | +0.45(+7.80%) |
Jan 11, 2012 | 5.533 | 5.766 | 5.533 | 5.730 | 217,257 | +0.19(+3.39%) |
Jan 10, 2012 | 5.578 | 5.587 | 5.372 | 5.542 | 278,219 | +0.18(+3.33%) |
Jan 09, 2012 | 5.319 | 5.444 | 5.238 | 5.363 | 271,244 | +0.29(+5.63%) |
Jan 06, 2012 | 5.194 | 5.194 | 4.934 | 5.077 | 105,247 | -0.12(-2.24%) |
Jan 05, 2012 | 5.194 | 5.283 | 5.095 | 5.194 | 116,603 | -0.06(-1.19%) |