Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.368 | 8.399 | 8.153 | 8.229 | 354,968 | -0.04(-0.53%) |
Mar 29, 2012 | 8.159 | 8.307 | 8.159 | 8.273 | 411,201 | +0.02(+0.21%) |
Mar 28, 2012 | 8.264 | 8.390 | 8.129 | 8.255 | 950,301 | +0.00(+0.05%) |
Mar 27, 2012 | 8.551 | 8.565 | 8.251 | 8.251 | 655,824 | -0.31(-3.61%) |
Mar 26, 2012 | 8.638 | 8.773 | 8.538 | 8.560 | 417,271 | +0.04(+0.46%) |
Mar 23, 2012 | 8.538 | 8.599 | 8.286 | 8.520 | 428,440 | -0.01(-0.15%) |
Mar 22, 2012 | 8.751 | 8.786 | 8.390 | 8.534 | 487,354 | -0.34(-3.82%) |
Mar 21, 2012 | 8.747 | 9.008 | 8.677 | 8.873 | 418,526 | +0.14(+1.64%) |
Mar 20, 2012 | 9.012 | 9.040 | 8.673 | 8.729 | 766,839 | -0.34(-3.74%) |
Mar 19, 2012 | 8.607 | 9.134 | 8.607 | 9.068 | 1,250,605 | +0.43(+4.93%) |
Mar 16, 2012 | 8.829 | 8.829 | 8.534 | 8.642 | 647,967 | -0.13(-1.54%) |
Mar 15, 2012 | 8.707 | 8.921 | 8.616 | 8.777 | 1,255,254 | +0.10(+1.20%) |
Mar 14, 2012 | 8.699 | 8.738 | 8.612 | 8.673 | 254,800 | -0.02(-0.20%) |
Mar 13, 2012 | 8.799 | 8.961 | 8.621 | 8.690 | 871,720 | +0.03(+0.40%) |
Mar 12, 2012 | 8.647 | 8.729 | 8.520 | 8.655 | 549,501 | +0.03(+0.35%) |
Mar 09, 2012 | 8.703 | 8.760 | 8.529 | 8.625 | 1,338,550 | -0.10(-1.15%) |
Mar 08, 2012 | 8.790 | 8.829 | 8.655 | 8.725 | 838,559 | +0.03(+0.30%) |
Mar 07, 2012 | 8.607 | 8.768 | 8.603 | 8.699 | 1,975,857 | +0.12(+1.37%) |
Mar 06, 2012 | 8.520 | 8.699 | 8.447 | 8.581 | 721,810 | -0.11(-1.30%) |
Mar 05, 2012 | 8.629 | 8.728 | 8.507 | 8.694 | 1,164,860 | +0.12(+1.42%) |
Mar 02, 2012 | 8.564 | 8.973 | 8.464 | 8.573 | 1,989,877 | +0.10(+1.13%) |
Mar 01, 2012 | 7.938 | 8.803 | 7.838 | 8.477 | 3,795,794 | +0.96(+12.72%) |
Feb 29, 2012 | 7.725 | 7.803 | 7.511 | 7.520 | 329,332 | -0.18(-2.32%) |
Feb 28, 2012 | 7.894 | 7.925 | 7.616 | 7.698 | 159,585 | -0.19(-2.43%) |
Feb 27, 2012 | 7.842 | 7.938 | 7.642 | 7.890 | 314,126 | -0.07(-0.93%) |
Feb 24, 2012 | 7.972 | 8.038 | 7.933 | 7.964 | 362,383 | +0.01(+0.11%) |
Feb 23, 2012 | 8.116 | 8.181 | 7.851 | 7.955 | 271,964 | -0.15(-1.88%) |
Feb 22, 2012 | 7.885 | 8.220 | 7.790 | 8.107 | 230,880 | +0.17(+2.08%) |
Feb 21, 2012 | 8.042 | 8.042 | 7.785 | 7.942 | 158,155 | -0.08(-0.98%) |
Feb 17, 2012 | 8.216 | 8.216 | 7.951 | 8.020 | 221,718 | -0.13(-1.60%) |
Feb 16, 2012 | 7.968 | 8.181 | 7.938 | 8.151 | 333,620 | +0.21(+2.68%) |
Feb 15, 2012 | 8.342 | 8.351 | 7.920 | 7.938 | 339,801 | -0.22(-2.67%) |
Feb 14, 2012 | 8.386 | 8.386 | 7.977 | 8.155 | 415,632 | -0.33(-3.90%) |
Feb 13, 2012 | 8.173 | 8.516 | 8.173 | 8.486 | 306,706 | +0.47(+5.92%) |
Feb 10, 2012 | 7.942 | 8.107 | 7.820 | 8.012 | 230,753 | -0.05(-0.59%) |
Feb 09, 2012 | 8.342 | 8.542 | 7.868 | 8.059 | 638,424 | -0.25(-3.04%) |
Feb 08, 2012 | 8.251 | 8.455 | 7.981 | 8.312 | 746,999 | +0.48(+6.17%) |
Feb 07, 2012 | 7.668 | 7.859 | 7.559 | 7.829 | 274,973 | +0.23(+3.03%) |
Feb 06, 2012 | 7.768 | 7.851 | 7.551 | 7.598 | 223,911 | -0.23(-2.94%) |
Feb 03, 2012 | 7.964 | 7.964 | 7.803 | 7.829 | 346,946 | +0.09(+1.12%) |
Feb 02, 2012 | 7.764 | 7.851 | 7.598 | 7.742 | 550,954 | -0.02(-0.22%) |
Feb 01, 2012 | 7.511 | 7.777 | 7.403 | 7.759 | 366,595 | +0.37(+5.00%) |
Jan 31, 2012 | 7.581 | 7.664 | 7.301 | 7.390 | 180,756 | -0.12(-1.62%) |
Jan 30, 2012 | 7.477 | 7.572 | 7.359 | 7.511 | 217,257 | -0.10(-1.26%) |
Jan 27, 2012 | 7.437 | 7.611 | 7.350 | 7.607 | 219,664 | +0.13(+1.69%) |
Jan 26, 2012 | 7.285 | 7.533 | 7.219 | 7.481 | 437,800 | +0.30(+4.12%) |
Jan 25, 2012 | 7.029 | 7.294 | 6.911 | 7.185 | 269,890 | +0.13(+1.85%) |
Jan 24, 2012 | 6.855 | 7.155 | 6.837 | 7.055 | 329,252 | +0.13(+1.95%) |
Jan 23, 2012 | 6.902 | 7.024 | 6.628 | 6.920 | 370,957 | +0.02(+0.32%) |
Jan 20, 2012 | 6.811 | 6.916 | 6.637 | 6.898 | 275,008 | +0.05(+0.76%) |
Jan 19, 2012 | 7.072 | 7.129 | 6.781 | 6.846 | 400,234 | -0.21(-2.96%) |
Jan 18, 2012 | 6.763 | 7.116 | 6.689 | 7.055 | 267,220 | +0.30(+4.38%) |
Jan 17, 2012 | 6.676 | 6.942 | 6.633 | 6.759 | 577,806 | +0.17(+2.51%) |
Jan 13, 2012 | 6.555 | 6.620 | 6.376 | 6.594 | 248,038 | -0.07(-0.98%) |
Jan 12, 2012 | 6.563 | 6.715 | 6.498 | 6.659 | 190,394 | +0.13(+1.93%) |
Jan 11, 2012 | 6.446 | 6.585 | 6.363 | 6.533 | 298,094 | +0.06(+0.87%) |
Jan 10, 2012 | 6.111 | 6.481 | 6.102 | 6.476 | 429,903 | +0.47(+7.90%) |
Jan 09, 2012 | 6.050 | 6.072 | 5.928 | 6.002 | 309,783 | +0.00(+0.00%) |
Jan 06, 2012 | 6.054 | 6.106 | 5.980 | 6.002 | 250,326 | -0.03(-0.50%) |
Jan 05, 2012 | 5.972 | 6.111 | 5.876 | 6.033 | 982,685 | +0.01(+0.22%) |