Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.698 | 8.740 | 8.630 | 8.740 | 5,521 | +0.41(+4.92%) |
Mar 29, 2012 | 8.310 | 8.330 | 8.310 | 8.330 | 200 | -0.23(-2.69%) |
Mar 28, 2012 | 8.440 | 8.637 | 8.440 | 8.560 | 1,100 | +0.12(+1.42%) |
Mar 27, 2012 | 8.440 | 8.440 | 8.440 | 8.440 | 200 | +0.11(+1.30%) |
Mar 26, 2012 | 8.320 | 8.650 | 8.250 | 8.332 | 9,553 | -0.16(-1.86%) |
Mar 23, 2012 | 8.520 | 8.520 | 8.490 | 8.490 | 200 | +0.02(+0.24%) |
Mar 22, 2012 | 8.330 | 8.990 | 8.330 | 8.470 | 14,641 | +0.22(+2.67%) |
Mar 21, 2012 | 8.390 | 8.800 | 8.250 | 8.250 | 4,322 | -0.08(-0.96%) |
Mar 20, 2012 | 8.150 | 8.600 | 8.150 | 8.330 | 9,587 | +0.12(+1.46%) |
Mar 19, 2012 | 8.150 | 8.210 | 8.121 | 8.210 | 1,388 | +0.08(+0.98%) |
Mar 16, 2012 | 8.220 | 8.420 | 8.130 | 8.130 | 4,917 | -0.11(-1.33%) |
Mar 15, 2012 | 8.030 | 8.760 | 8.030 | 8.240 | 15,795 | +0.12(+1.48%) |
Mar 14, 2012 | 8.160 | 8.190 | 8.120 | 8.120 | 1,322 | -0.10(-1.22%) |
Mar 13, 2012 | 8.130 | 8.220 | 8.100 | 8.220 | 2,377 | +0.02(+0.24%) |
Mar 12, 2012 | 8.210 | 8.220 | 8.070 | 8.200 | 15,843 | -0.10(-1.20%) |
Mar 09, 2012 | 8.270 | 8.300 | 8.220 | 8.300 | 1,919 | +0.20(+2.47%) |
Mar 08, 2012 | 8.010 | 8.850 | 7.630 | 8.100 | 18,678 | +0.10(+1.25%) |
Mar 07, 2012 | 7.940 | 8.030 | 7.940 | 8.000 | 720 | +0.07(+0.88%) |
Mar 06, 2012 | 7.910 | 8.020 | 7.720 | 7.930 | 1,363 | +0.12(+1.54%) |
Mar 05, 2012 | 7.970 | 8.030 | 7.610 | 7.810 | 14,100 | -0.25(-3.10%) |
Mar 02, 2012 | 7.550 | 8.450 | 7.550 | 8.060 | 7,492 | +0.45(+5.91%) |
Mar 01, 2012 | 8.510 | 8.575 | 7.220 | 7.610 | 11,550 | -0.95(-11.10%) |
Feb 29, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 214 | -0.04(-0.47%) |
Feb 28, 2012 | 8.330 | 8.710 | 8.280 | 8.600 | 2,801 | +0.08(+0.94%) |
Feb 27, 2012 | 8.670 | 8.710 | 8.250 | 8.520 | 9,680 | -0.14(-1.62%) |
Feb 24, 2012 | 8.450 | 8.720 | 8.450 | 8.660 | 5,005 | +0.21(+2.49%) |
Feb 23, 2012 | 8.700 | 8.700 | 8.450 | 8.450 | 1,200 | -0.22(-2.54%) |
Feb 22, 2012 | 8.400 | 8.900 | 8.400 | 8.670 | 19,440 | +0.17(+2.00%) |
Feb 21, 2012 | 8.550 | 8.900 | 8.160 | 8.500 | 15,721 | -0.04(-0.47%) |
Feb 17, 2012 | 8.660 | 8.680 | 8.280 | 8.540 | 14,846 | -0.07(-0.81%) |
Feb 16, 2012 | 8.640 | 8.660 | 8.240 | 8.610 | 10,799 | -0.02(-0.23%) |
Feb 15, 2012 | 8.550 | 8.630 | 8.540 | 8.630 | 1,400 | +0.01(+0.12%) |
Feb 14, 2012 | 8.660 | 8.720 | 8.380 | 8.620 | 14,132 | -0.02(-0.23%) |
Feb 13, 2012 | 8.640 | 8.680 | 8.339 | 8.640 | 8,999 | -0.06(-0.69%) |
Feb 10, 2012 | 8.350 | 8.851 | 8.320 | 8.700 | 6,792 | +0.40(+4.82%) |
Feb 09, 2012 | 8.130 | 8.450 | 8.130 | 8.300 | 3,450 | +0.22(+2.72%) |
Feb 08, 2012 | 7.740 | 8.220 | 7.740 | 8.080 | 5,957 | +0.27(+3.46%) |
Feb 07, 2012 | 7.050 | 7.910 | 7.050 | 7.810 | 20,236 | +0.72(+10.16%) |
Feb 06, 2012 | 6.800 | 7.240 | 6.800 | 7.090 | 7,702 | +0.34(+5.04%) |
Feb 03, 2012 | 6.180 | 6.910 | 6.150 | 6.750 | 27,381 | +0.61(+9.93%) |
Feb 02, 2012 | 6.090 | 6.660 | 6.000 | 6.140 | 84,376 | +0.04(+0.66%) |
Feb 01, 2012 | 6.040 | 6.100 | 6.040 | 6.100 | 11,140 | +0.10(+1.67%) |
Jan 31, 2012 | 6.020 | 6.100 | 5.950 | 6.000 | 21,700 | -0.04(-0.66%) |
Jan 30, 2012 | 6.080 | 6.080 | 6.000 | 6.040 | 27,208 | +0.00(+0.00%) |
Jan 27, 2012 | 5.950 | 6.050 | 5.950 | 6.040 | 27,900 | +0.04(+0.67%) |
Jan 26, 2012 | 6.110 | 6.110 | 5.990 | 6.000 | 21,993 | -0.16(-2.60%) |
Jan 25, 2012 | 6.170 | 6.170 | 6.000 | 6.160 | 1,575 | +0.11(+1.82%) |
Jan 24, 2012 | 5.970 | 6.170 | 5.920 | 6.050 | 17,771 | +0.04(+0.67%) |
Jan 23, 2012 | 5.980 | 6.090 | 5.950 | 6.010 | 7,236 | +0.04(+0.67%) |
Jan 20, 2012 | 6.120 | 6.130 | 5.950 | 5.970 | 6,104 | -0.14(-2.29%) |
Jan 19, 2012 | 5.970 | 6.230 | 5.860 | 6.110 | 7,200 | +0.15(+2.52%) |
Jan 18, 2012 | 5.960 | 6.010 | 5.680 | 5.960 | 14,937 | +0.04(+0.68%) |
Jan 17, 2012 | 5.990 | 6.040 | 5.850 | 5.920 | 8,275 | -0.02(-0.34%) |
Jan 13, 2012 | 6.100 | 6.140 | 5.870 | 5.940 | 9,978 | -0.22(-3.57%) |
Jan 12, 2012 | 6.100 | 6.160 | 6.100 | 6.160 | 700 | +0.06(+0.98%) |
Jan 11, 2012 | 6.580 | 6.590 | 6.100 | 6.100 | 7,309 | -0.49(-7.44%) |
Jan 10, 2012 | 6.860 | 7.860 | 5.640 | 6.590 | 21,809 | -0.21(-3.09%) |
Jan 09, 2012 | 6.900 | 7.320 | 6.710 | 6.800 | 7,206 | -0.04(-0.58%) |
Jan 06, 2012 | 6.990 | 7.060 | 6.500 | 6.840 | 12,704 | -0.23(-3.25%) |
Jan 05, 2012 | 8.250 | 8.250 | 6.700 | 7.070 | 24,446 | +0.17(+2.46%) |