Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.467 | 8.558 | 8.430 | 8.553 | 22,479 | +0.13(+1.53%) |
Mar 29, 2012 | 8.381 | 8.446 | 8.355 | 8.424 | 20,448 | +0.04(+0.51%) |
Mar 28, 2012 | 8.151 | 8.381 | 8.151 | 8.381 | 18,058 | +0.15(+1.82%) |
Mar 27, 2012 | 8.114 | 8.231 | 8.097 | 8.231 | 29,033 | +0.13(+1.59%) |
Mar 26, 2012 | 8.178 | 8.178 | 8.103 | 8.103 | 11,571 | -0.01(-0.13%) |
Mar 23, 2012 | 8.269 | 8.269 | 8.114 | 8.114 | 17,981 | -0.11(-1.30%) |
Mar 22, 2012 | 8.108 | 8.280 | 8.108 | 8.221 | 23,161 | +0.09(+1.12%) |
Mar 21, 2012 | 8.097 | 8.130 | 8.087 | 8.130 | 14,926 | +0.07(+0.82%) |
Mar 20, 2012 | 7.904 | 8.064 | 7.904 | 8.064 | 37,999 | +0.04(+0.46%) |
Mar 19, 2012 | 7.749 | 8.090 | 7.728 | 8.026 | 109,577 | +0.27(+3.43%) |
Mar 16, 2012 | 8.010 | 8.015 | 7.760 | 7.760 | 71,767 | -0.25(-3.12%) |
Mar 15, 2012 | 8.293 | 8.293 | 7.989 | 8.010 | 59,728 | -0.28(-3.34%) |
Mar 14, 2012 | 8.511 | 8.511 | 8.277 | 8.287 | 27,509 | -0.22(-2.63%) |
Mar 13, 2012 | 8.527 | 8.527 | 8.484 | 8.511 | 7,324 | +0.05(+0.57%) |
Mar 12, 2012 | 8.570 | 8.570 | 8.458 | 8.463 | 30,341 | -0.06(-0.66%) |
Mar 09, 2012 | 8.490 | 8.519 | 8.484 | 8.519 | 10,673 | +0.03(+0.35%) |
Mar 08, 2012 | 8.394 | 8.490 | 8.394 | 8.490 | 12,917 | +0.11(+1.34%) |
Mar 07, 2012 | 8.426 | 8.431 | 8.378 | 8.378 | 6,507 | +0.00(+0.00%) |
Mar 06, 2012 | 8.437 | 8.437 | 8.378 | 8.378 | 10,341 | -0.06(-0.69%) |
Mar 05, 2012 | 8.431 | 8.442 | 8.415 | 8.437 | 11,451 | +0.03(+0.38%) |
Mar 02, 2012 | 8.389 | 8.415 | 8.351 | 8.405 | 15,831 | +0.07(+0.83%) |
Mar 01, 2012 | 8.277 | 8.362 | 8.255 | 8.335 | 26,657 | +0.07(+0.90%) |
Feb 29, 2012 | 8.298 | 8.362 | 8.261 | 8.261 | 18,822 | -0.01(-0.13%) |
Feb 28, 2012 | 8.383 | 8.383 | 8.250 | 8.271 | 37,012 | -0.09(-1.08%) |
Feb 27, 2012 | 8.250 | 8.362 | 8.250 | 8.362 | 20,940 | +0.10(+1.23%) |
Feb 24, 2012 | 8.208 | 8.271 | 8.208 | 8.261 | 17,517 | +0.09(+1.11%) |
Feb 23, 2012 | 8.144 | 8.170 | 8.080 | 8.170 | 26,631 | +0.05(+0.66%) |
Feb 22, 2012 | 8.149 | 8.149 | 8.080 | 8.117 | 19,267 | +0.01(+0.13%) |
Feb 21, 2012 | 8.085 | 8.176 | 8.080 | 8.106 | 47,593 | +0.06(+0.75%) |
Feb 17, 2012 | 8.089 | 8.131 | 7.930 | 8.046 | 39,371 | +0.02(+0.26%) |
Feb 16, 2012 | 8.189 | 8.189 | 8.020 | 8.025 | 30,422 | -0.14(-1.75%) |
Feb 15, 2012 | 8.327 | 8.388 | 8.152 | 8.168 | 52,261 | -0.18(-2.16%) |
Feb 14, 2012 | 8.491 | 8.523 | 8.348 | 8.348 | 31,670 | -0.15(-1.81%) |
Feb 13, 2012 | 8.544 | 8.563 | 8.475 | 8.502 | 16,775 | -0.01(-0.12%) |
Feb 10, 2012 | 8.518 | 8.518 | 8.468 | 8.512 | 10,979 | +0.01(+0.12%) |
Feb 09, 2012 | 8.454 | 8.502 | 8.454 | 8.502 | 22,333 | +0.01(+0.12%) |
Feb 08, 2012 | 8.475 | 8.496 | 8.449 | 8.491 | 18,083 | +0.04(+0.43%) |
Feb 07, 2012 | 8.443 | 8.458 | 8.401 | 8.455 | 11,717 | +0.09(+1.03%) |
Feb 06, 2012 | 8.449 | 8.449 | 8.332 | 8.369 | 22,205 | -0.03(-0.32%) |
Feb 03, 2012 | 8.459 | 8.475 | 8.380 | 8.396 | 16,027 | +0.00(+0.00%) |
Feb 02, 2012 | 8.396 | 8.475 | 8.364 | 8.396 | 33,979 | +0.02(+0.19%) |
Feb 01, 2012 | 8.401 | 8.480 | 8.380 | 8.380 | 29,762 | +0.04(+0.44%) |
Jan 31, 2012 | 8.390 | 8.422 | 8.285 | 8.343 | 70,930 | -0.01(-0.06%) |
Jan 30, 2012 | 8.279 | 8.443 | 8.279 | 8.348 | 31,034 | +0.07(+0.83%) |
Jan 27, 2012 | 8.168 | 8.348 | 8.136 | 8.279 | 87,526 | +0.14(+1.75%) |
Jan 26, 2012 | 8.078 | 8.141 | 8.078 | 8.137 | 37,710 | +0.09(+1.13%) |
Jan 25, 2012 | 8.089 | 8.089 | 8.025 | 8.046 | 17,957 | +0.00(+0.00%) |
Jan 24, 2012 | 8.147 | 8.147 | 8.036 | 8.046 | 33,566 | -0.08(-1.04%) |
Jan 23, 2012 | 8.083 | 8.131 | 8.073 | 8.131 | 32,425 | +0.10(+1.19%) |
Jan 20, 2012 | 8.094 | 8.094 | 8.036 | 8.036 | 33,609 | -0.04(-0.46%) |
Jan 19, 2012 | 8.041 | 8.094 | 8.014 | 8.073 | 23,014 | +0.03(+0.35%) |
Jan 18, 2012 | 8.045 | 8.050 | 8.004 | 8.045 | 24,059 | +0.04(+0.53%) |
Jan 17, 2012 | 8.050 | 8.050 | 8.002 | 8.002 | 11,373 | -0.03(-0.39%) |
Jan 13, 2012 | 8.029 | 8.034 | 7.997 | 8.034 | 21,699 | -0.01(-0.13%) |
Jan 12, 2012 | 8.008 | 8.045 | 7.976 | 8.045 | 31,477 | +0.04(+0.53%) |
Jan 11, 2012 | 8.023 | 8.023 | 7.971 | 8.002 | 8,754 | -0.02(-0.20%) |
Jan 10, 2012 | 7.987 | 8.018 | 7.934 | 8.018 | 24,205 | +0.05(+0.66%) |
Jan 09, 2012 | 7.981 | 7.987 | 7.955 | 7.966 | 19,338 | +0.04(+0.47%) |
Jan 06, 2012 | 7.934 | 7.966 | 7.923 | 7.929 | 6,649 | -0.04(-0.46%) |
Jan 05, 2012 | 7.981 | 7.981 | 7.923 | 7.966 | 14,150 | +0.02(+0.20%) |