Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.386 | 8.386 | 8.195 | 8.370 | 19,003 | +0.04(+0.46%) |
Mar 29, 2012 | 8.218 | 8.370 | 8.029 | 8.332 | 13,732 | +0.11(+1.30%) |
Mar 28, 2012 | 8.386 | 8.386 | 8.134 | 8.226 | 9,337 | -0.13(-1.55%) |
Mar 27, 2012 | 8.424 | 8.424 | 8.294 | 8.355 | 14,012 | -0.10(-1.22%) |
Mar 26, 2012 | 8.363 | 8.553 | 8.332 | 8.458 | 15,363 | +0.19(+2.35%) |
Mar 23, 2012 | 8.271 | 8.340 | 8.248 | 8.264 | 3,313 | -0.02(-0.18%) |
Mar 22, 2012 | 8.378 | 8.378 | 8.250 | 8.279 | 5,690 | -0.07(-0.82%) |
Mar 21, 2012 | 8.264 | 8.386 | 8.195 | 8.348 | 17,657 | +0.15(+1.86%) |
Mar 20, 2012 | 7.585 | 8.386 | 7.585 | 8.195 | 32,039 | +0.57(+7.50%) |
Mar 19, 2012 | 7.509 | 7.623 | 7.509 | 7.623 | 10,048 | +0.05(+0.60%) |
Mar 16, 2012 | 7.395 | 7.578 | 7.318 | 7.578 | 38,549 | +0.15(+2.05%) |
Mar 15, 2012 | 7.318 | 7.425 | 7.318 | 7.425 | 13,362 | +0.02(+0.21%) |
Mar 14, 2012 | 7.433 | 7.509 | 7.410 | 7.410 | 20,978 | -0.02(-0.31%) |
Mar 13, 2012 | 7.433 | 7.433 | 7.334 | 7.433 | 21,003 | +0.00(+0.00%) |
Mar 12, 2012 | 7.623 | 7.623 | 7.342 | 7.433 | 22,816 | -0.18(-2.30%) |
Mar 09, 2012 | 7.486 | 7.608 | 7.486 | 7.608 | 11,038 | +0.14(+1.84%) |
Mar 08, 2012 | 7.738 | 7.738 | 6.785 | 7.471 | 20,480 | -0.13(-1.71%) |
Mar 07, 2012 | 7.570 | 7.776 | 7.570 | 7.601 | 35,709 | +0.05(+0.71%) |
Mar 06, 2012 | 8.020 | 8.104 | 7.395 | 7.547 | 53,459 | -0.47(-5.89%) |
Mar 05, 2012 | 8.096 | 8.287 | 7.951 | 8.020 | 26,862 | -0.08(-1.03%) |
Mar 02, 2012 | 8.279 | 8.287 | 8.096 | 8.104 | 5,799 | -0.18(-2.21%) |
Mar 01, 2012 | 8.005 | 8.386 | 7.928 | 8.287 | 29,892 | +0.32(+4.02%) |
Feb 29, 2012 | 7.997 | 8.043 | 7.966 | 7.966 | 4,853 | -0.02(-0.19%) |
Feb 28, 2012 | 7.974 | 8.020 | 7.974 | 7.982 | 12,077 | +0.00(+0.00%) |
Feb 27, 2012 | 7.661 | 8.001 | 7.661 | 7.982 | 19,063 | +0.33(+4.28%) |
Feb 24, 2012 | 7.623 | 7.700 | 7.570 | 7.654 | 5,590 | +0.05(+0.60%) |
Feb 23, 2012 | 7.463 | 7.608 | 7.463 | 7.608 | 9,545 | +0.07(+0.91%) |
Feb 22, 2012 | 7.242 | 7.540 | 7.242 | 7.540 | 11,463 | +0.23(+3.13%) |
Feb 21, 2012 | 7.395 | 7.471 | 7.204 | 7.311 | 17,885 | -0.08(-1.03%) |
Feb 17, 2012 | 7.395 | 7.433 | 7.288 | 7.387 | 12,485 | -0.11(-1.52%) |
Feb 16, 2012 | 7.494 | 7.547 | 7.456 | 7.501 | 2,623 | +0.08(+1.13%) |
Feb 15, 2012 | 7.494 | 7.494 | 7.418 | 7.418 | 2,125 | -0.02(-0.21%) |
Feb 14, 2012 | 7.471 | 7.471 | 7.273 | 7.433 | 2,761 | -0.04(-0.51%) |
Feb 13, 2012 | 7.547 | 7.555 | 6.976 | 7.471 | 12,607 | +0.07(+0.93%) |
Feb 10, 2012 | 7.280 | 7.402 | 7.280 | 7.402 | 4,827 | +0.05(+0.62%) |
Feb 09, 2012 | 7.166 | 7.410 | 7.143 | 7.357 | 13,604 | +0.21(+2.88%) |
Feb 08, 2012 | 7.074 | 7.158 | 7.074 | 7.151 | 2,623 | +0.05(+0.64%) |
Feb 07, 2012 | 7.052 | 7.143 | 7.052 | 7.105 | 9,266 | -0.01(-0.11%) |
Feb 06, 2012 | 7.074 | 7.132 | 7.037 | 7.113 | 5,526 | +0.04(+0.54%) |
Feb 03, 2012 | 7.059 | 7.192 | 7.059 | 7.074 | 5,374 | +0.05(+0.76%) |
Feb 02, 2012 | 7.006 | 7.029 | 7.006 | 7.021 | 787 | +0.04(+0.55%) |
Feb 01, 2012 | 6.998 | 7.128 | 6.937 | 6.983 | 10,257 | +0.04(+0.55%) |
Jan 31, 2012 | 6.914 | 6.998 | 6.914 | 6.945 | 1,049 | +0.08(+1.22%) |
Jan 30, 2012 | 6.884 | 6.953 | 6.740 | 6.861 | 9,735 | -0.08(-1.10%) |
Jan 27, 2012 | 6.922 | 6.998 | 6.899 | 6.937 | 4,546 | +0.02(+0.33%) |
Jan 26, 2012 | 6.831 | 6.922 | 6.772 | 6.914 | 22,490 | +0.13(+1.91%) |
Jan 25, 2012 | 6.792 | 6.792 | 6.609 | 6.785 | 10,120 | +0.01(+0.11%) |
Jan 24, 2012 | 6.602 | 6.777 | 6.602 | 6.777 | 9,444 | +0.18(+2.77%) |
Jan 23, 2012 | 6.594 | 6.595 | 6.594 | 6.594 | 3,712 | -0.04(-0.57%) |
Jan 20, 2012 | 6.640 | 6.648 | 6.556 | 6.632 | 19,612 | +0.00(+0.00%) |
Jan 19, 2012 | 6.640 | 6.640 | 6.556 | 6.632 | 10,474 | -0.02(-0.34%) |
Jan 18, 2012 | 6.648 | 6.693 | 6.617 | 6.655 | 13,432 | -0.02(-0.34%) |
Jan 17, 2012 | 6.609 | 6.709 | 6.556 | 6.678 | 28,045 | +0.15(+2.34%) |
Jan 13, 2012 | 6.617 | 6.662 | 6.480 | 6.525 | 10,639 | -0.04(-0.59%) |
Jan 12, 2012 | 6.579 | 6.579 | 6.404 | 6.564 | 11,877 | +0.10(+1.53%) |
Jan 11, 2012 | 6.602 | 6.602 | 6.411 | 6.465 | 15,928 | -0.12(-1.85%) |
Jan 10, 2012 | 6.716 | 6.716 | 6.480 | 6.587 | 15,872 | -0.11(-1.71%) |
Jan 09, 2012 | 6.792 | 6.815 | 6.670 | 6.701 | 15,800 | +0.03(+0.46%) |
Jan 06, 2012 | 6.770 | 6.770 | 6.640 | 6.670 | 17,438 | -0.08(-1.13%) |
Jan 05, 2012 | 6.709 | 6.754 | 6.686 | 6.747 | 4,473 | +0.02(+0.34%) |