Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.700 | 8.840 | 8.660 | 8.730 | 18,009 | -0.00(-0.00%) |
Mar 29, 2012 | 8.610 | 8.740 | 8.480 | 8.730 | 21,279 | +0.16(+1.87%) |
Mar 28, 2012 | 8.430 | 8.590 | 8.180 | 8.570 | 38,090 | +0.15(+1.78%) |
Mar 27, 2012 | 8.360 | 8.420 | 8.290 | 8.420 | 16,729 | +0.12(+1.45%) |
Mar 26, 2012 | 8.280 | 8.300 | 8.250 | 8.300 | 17,700 | +0.12(+1.47%) |
Mar 23, 2012 | 8.210 | 8.250 | 8.180 | 8.180 | 900 | -0.05(-0.61%) |
Mar 22, 2012 | 8.250 | 8.260 | 8.220 | 8.230 | 4,300 | -0.05(-0.61%) |
Mar 21, 2012 | 8.300 | 8.320 | 8.260 | 8.280 | 12,600 | -0.02(-0.24%) |
Mar 20, 2012 | 8.260 | 8.330 | 8.260 | 8.300 | 3,000 | -0.07(-0.84%) |
Mar 19, 2012 | 8.160 | 8.370 | 8.160 | 8.370 | 16,001 | +0.18(+2.20%) |
Mar 16, 2012 | 8.330 | 8.330 | 8.170 | 8.190 | 25,588 | -0.18(-2.14%) |
Mar 15, 2012 | 8.330 | 8.370 | 8.290 | 8.369 | 20,300 | +0.07(+0.83%) |
Mar 14, 2012 | 8.410 | 8.410 | 8.250 | 8.300 | 2,200 | -0.06(-0.72%) |
Mar 13, 2012 | 8.300 | 8.390 | 8.300 | 8.360 | 11,723 | +0.07(+0.84%) |
Mar 12, 2012 | 8.300 | 8.380 | 8.230 | 8.290 | 22,870 | -0.08(-0.96%) |
Mar 09, 2012 | 8.570 | 8.570 | 8.310 | 8.370 | 13,827 | -0.18(-2.11%) |
Mar 08, 2012 | 8.810 | 8.810 | 8.300 | 8.550 | 10,848 | -0.35(-3.93%) |
Mar 07, 2012 | 8.030 | 8.900 | 8.010 | 8.900 | 70,102 | +0.90(+11.25%) |
Mar 06, 2012 | 7.930 | 8.050 | 7.880 | 8.000 | 29,970 | +0.08(+1.07%) |
Mar 05, 2012 | 8.140 | 8.140 | 7.900 | 7.915 | 14,300 | -0.18(-2.28%) |
Mar 02, 2012 | 8.270 | 8.270 | 7.970 | 8.100 | 18,657 | -0.17(-2.06%) |
Mar 01, 2012 | 8.140 | 8.270 | 8.140 | 8.270 | 12,353 | +0.07(+0.85%) |
Feb 29, 2012 | 8.080 | 8.200 | 7.990 | 8.200 | 28,025 | +0.25(+3.14%) |
Feb 28, 2012 | 8.070 | 8.070 | 7.920 | 7.950 | 6,543 | -0.10(-1.24%) |
Feb 27, 2012 | 8.100 | 8.120 | 8.050 | 8.050 | 1,800 | -0.03(-0.38%) |
Feb 24, 2012 | 8.120 | 8.120 | 8.060 | 8.081 | 1,320 | +0.00(+0.01%) |
Feb 23, 2012 | 8.100 | 8.120 | 8.080 | 8.080 | 5,700 | +0.10(+1.25%) |
Feb 22, 2012 | 7.850 | 7.980 | 7.850 | 7.980 | 4,378 | +0.10(+1.27%) |
Feb 21, 2012 | 7.020 | 7.900 | 7.020 | 7.880 | 3,690 | -0.08(-1.01%) |
Feb 17, 2012 | 7.940 | 7.995 | 7.930 | 7.960 | 1,100 | +0.02(+0.25%) |
Feb 16, 2012 | 8.020 | 8.090 | 7.930 | 7.940 | 2,900 | -0.06(-0.75%) |
Feb 15, 2012 | 8.030 | 8.080 | 7.765 | 8.000 | 18,450 | -0.01(-0.12%) |
Feb 14, 2012 | 8.150 | 8.150 | 8.010 | 8.010 | 17,758 | +0.00(+0.00%) |
Feb 13, 2012 | 8.150 | 8.150 | 8.010 | 8.010 | 34,500 | +0.01(+0.12%) |
Feb 10, 2012 | 8.010 | 8.011 | 7.980 | 8.000 | 4,350 | -0.05(-0.62%) |
Feb 09, 2012 | 8.060 | 8.080 | 7.980 | 8.050 | 20,518 | -0.02(-0.25%) |
Feb 08, 2012 | 8.150 | 8.150 | 8.000 | 8.070 | 46,624 | -0.06(-0.74%) |
Feb 07, 2012 | 8.050 | 8.130 | 8.030 | 8.130 | 24,870 | +0.08(+0.99%) |
Feb 06, 2012 | 8.100 | 8.100 | 8.040 | 8.050 | 9,396 | -0.08(-0.98%) |
Feb 03, 2012 | 8.140 | 8.140 | 8.050 | 8.130 | 5,850 | +0.02(+0.25%) |
Feb 02, 2012 | 8.090 | 8.110 | 8.010 | 8.110 | 7,054 | +0.02(+0.25%) |
Feb 01, 2012 | 8.040 | 8.100 | 8.020 | 8.090 | 11,089 | +0.05(+0.62%) |
Jan 31, 2012 | 8.110 | 8.110 | 7.950 | 8.040 | 5,371 | +0.03(+0.37%) |
Jan 30, 2012 | 7.830 | 8.050 | 7.806 | 8.010 | 4,945 | +0.13(+1.65%) |
Jan 27, 2012 | 7.910 | 7.980 | 7.870 | 7.880 | 2,703 | -0.04(-0.51%) |
Jan 26, 2012 | 7.920 | 8.000 | 7.910 | 7.920 | 2,613 | +0.06(+0.76%) |
Jan 25, 2012 | 7.860 | 7.980 | 7.750 | 7.860 | 21,893 | +0.04(+0.51%) |
Jan 24, 2012 | 7.810 | 8.130 | 7.810 | 7.820 | 5,256 | +0.02(+0.26%) |
Jan 23, 2012 | 7.700 | 7.880 | 7.630 | 7.800 | 8,200 | +0.30(+4.00%) |
Jan 20, 2012 | 7.650 | 7.650 | 7.490 | 7.500 | 3,520 | -0.11(-1.44%) |
Jan 19, 2012 | 7.730 | 7.730 | 7.570 | 7.610 | 9,514 | -0.02(-0.26%) |
Jan 18, 2012 | 7.390 | 7.670 | 7.355 | 7.630 | 11,272 | +0.32(+4.38%) |
Jan 17, 2012 | 7.200 | 7.340 | 7.180 | 7.310 | 9,250 | +0.18(+2.52%) |
Jan 13, 2012 | 7.130 | 7.130 | 7.130 | 7.130 | 218 | -0.04(-0.56%) |
Jan 12, 2012 | 7.200 | 7.270 | 7.140 | 7.170 | 14,000 | -0.01(-0.14%) |
Jan 11, 2012 | 7.190 | 7.250 | 7.140 | 7.180 | 1,749 | -0.04(-0.55%) |
Jan 10, 2012 | 7.070 | 7.270 | 7.040 | 7.220 | 8,700 | +0.26(+3.74%) |
Jan 09, 2012 | 6.960 | 7.020 | 6.900 | 6.960 | 21,737 | -0.06(-0.90%) |
Jan 06, 2012 | 7.170 | 7.190 | 6.980 | 7.023 | 7,330 | -0.18(-2.46%) |
Jan 05, 2012 | 7.160 | 7.220 | 7.160 | 7.200 | 4,536 | +0.01(+0.14%) |