Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.054 | 8.115 | 7.656 | 7.664 | 11,336,439 | -0.36(-4.43%) |
Mar 29, 2012 | 8.063 | 8.080 | 7.699 | 8.019 | 18,208,648 | -0.19(-2.32%) |
Mar 28, 2012 | 7.881 | 8.210 | 7.846 | 8.210 | 21,386,590 | +0.36(+4.64%) |
Mar 27, 2012 | 7.768 | 8.097 | 7.760 | 7.846 | 16,149,918 | +0.23(+3.07%) |
Mar 26, 2012 | 7.811 | 7.872 | 7.456 | 7.612 | 12,499,333 | -0.08(-1.01%) |
Mar 23, 2012 | 7.552 | 7.803 | 7.214 | 7.690 | 22,509,496 | -0.21(-2.63%) |
Mar 22, 2012 | 8.002 | 8.037 | 7.785 | 7.898 | 11,251,565 | -0.23(-2.88%) |
Mar 21, 2012 | 8.071 | 8.270 | 8.002 | 8.132 | 8,304,948 | +0.16(+1.95%) |
Mar 20, 2012 | 7.881 | 8.028 | 7.751 | 7.976 | 13,557,567 | +0.04(+0.55%) |
Mar 19, 2012 | 8.106 | 8.253 | 7.898 | 7.933 | 15,446,687 | -0.11(-1.40%) |
Mar 16, 2012 | 8.383 | 8.392 | 8.045 | 8.045 | 15,369,753 | -0.28(-3.33%) |
Mar 15, 2012 | 8.132 | 8.357 | 8.028 | 8.322 | 10,218,428 | +0.23(+2.89%) |
Mar 14, 2012 | 8.219 | 8.305 | 7.985 | 8.089 | 10,910,076 | -0.12(-1.48%) |
Mar 13, 2012 | 7.933 | 8.210 | 7.933 | 8.210 | 15,245,921 | +0.36(+4.64%) |
Mar 12, 2012 | 8.002 | 8.019 | 7.846 | 7.846 | 8,843,555 | +0.03(+0.44%) |
Mar 09, 2012 | 7.855 | 8.071 | 7.760 | 7.811 | 17,518,264 | +0.09(+1.12%) |
Mar 08, 2012 | 7.474 | 7.760 | 7.448 | 7.725 | 11,500,253 | +0.36(+4.94%) |
Mar 07, 2012 | 7.110 | 7.396 | 7.101 | 7.361 | 7,495,698 | +0.29(+4.04%) |
Mar 06, 2012 | 7.145 | 7.162 | 7.006 | 7.075 | 11,570,737 | -0.23(-3.08%) |
Mar 05, 2012 | 7.292 | 7.448 | 7.192 | 7.301 | 6,882,209 | -0.03(-0.35%) |
Mar 02, 2012 | 7.430 | 7.578 | 7.301 | 7.327 | 7,352,024 | -0.11(-1.51%) |
Mar 01, 2012 | 7.630 | 7.785 | 7.378 | 7.439 | 10,583,904 | -0.20(-2.61%) |
Feb 29, 2012 | 7.179 | 7.725 | 7.179 | 7.638 | 17,041,378 | +0.45(+6.27%) |
Feb 28, 2012 | 7.361 | 7.387 | 7.153 | 7.188 | 9,256,084 | -0.20(-2.70%) |
Feb 27, 2012 | 7.249 | 7.521 | 7.205 | 7.387 | 13,551,624 | +0.03(+0.47%) |
Feb 24, 2012 | 7.621 | 7.682 | 7.318 | 7.352 | 10,563,006 | -0.21(-2.75%) |
Feb 23, 2012 | 7.223 | 7.569 | 7.127 | 7.560 | 12,282,787 | +0.35(+4.80%) |
Feb 22, 2012 | 7.422 | 7.561 | 7.179 | 7.214 | 18,396,440 | -0.23(-3.03%) |
Feb 21, 2012 | 7.794 | 7.837 | 7.413 | 7.439 | 15,030,761 | -0.28(-3.59%) |
Feb 17, 2012 | 7.682 | 7.820 | 7.664 | 7.716 | 10,700,830 | +0.03(+0.45%) |
Feb 16, 2012 | 7.638 | 7.751 | 7.404 | 7.682 | 19,031,604 | -0.14(-1.77%) |
Feb 15, 2012 | 7.915 | 8.063 | 7.768 | 7.820 | 26,414,406 | -0.04(-0.55%) |
Feb 14, 2012 | 7.803 | 7.881 | 7.664 | 7.863 | 13,540,218 | -0.01(-0.11%) |
Feb 13, 2012 | 7.716 | 7.898 | 7.595 | 7.872 | 20,084,714 | +0.26(+3.41%) |
Feb 10, 2012 | 7.725 | 7.846 | 7.543 | 7.612 | 15,818,804 | -0.24(-3.09%) |
Feb 09, 2012 | 7.543 | 7.863 | 7.456 | 7.855 | 25,873,456 | +0.36(+4.86%) |
Feb 08, 2012 | 7.283 | 7.526 | 7.197 | 7.491 | 18,860,138 | +0.24(+3.35%) |
Feb 07, 2012 | 7.127 | 7.387 | 7.032 | 7.249 | 14,079,173 | +0.10(+1.33%) |
Feb 06, 2012 | 7.075 | 7.378 | 7.067 | 7.153 | 15,101,247 | -0.03(-0.48%) |
Feb 03, 2012 | 6.989 | 7.283 | 6.945 | 7.188 | 24,402,008 | +0.48(+7.10%) |
Feb 02, 2012 | 6.616 | 6.790 | 6.495 | 6.712 | 21,230,262 | -0.07(-1.02%) |
Feb 01, 2012 | 6.547 | 6.842 | 6.460 | 6.781 | 16,616,579 | +0.33(+5.10%) |
Jan 31, 2012 | 6.686 | 6.807 | 6.426 | 6.452 | 14,179,453 | -0.16(-2.36%) |
Jan 30, 2012 | 6.625 | 6.660 | 6.521 | 6.608 | 10,899,468 | -0.14(-2.05%) |
Jan 27, 2012 | 6.703 | 6.868 | 6.625 | 6.746 | 9,761,321 | -0.01(-0.13%) |
Jan 26, 2012 | 6.989 | 7.197 | 6.677 | 6.755 | 13,039,812 | -0.16(-2.38%) |
Jan 25, 2012 | 6.712 | 6.954 | 6.653 | 6.919 | 16,205,372 | +0.20(+2.96%) |
Jan 24, 2012 | 6.348 | 6.755 | 6.322 | 6.720 | 12,869,127 | +0.29(+4.58%) |
Jan 23, 2012 | 6.599 | 6.712 | 6.313 | 6.426 | 20,647,296 | -0.29(-4.38%) |
Jan 20, 2012 | 7.015 | 7.032 | 6.660 | 6.720 | 15,049,631 | -0.28(-3.96%) |
Jan 19, 2012 | 6.902 | 7.058 | 6.807 | 6.997 | 19,867,348 | +0.12(+1.76%) |
Jan 18, 2012 | 6.478 | 7.023 | 6.417 | 6.876 | 26,261,422 | +0.38(+5.87%) |
Jan 17, 2012 | 6.686 | 6.729 | 6.391 | 6.495 | 14,813,301 | -0.10(-1.57%) |
Jan 13, 2012 | 6.460 | 6.634 | 6.417 | 6.599 | 13,208,978 | -0.06(-0.91%) |
Jan 12, 2012 | 6.703 | 6.729 | 6.443 | 6.660 | 13,438,694 | -0.01(-0.13%) |
Jan 11, 2012 | 6.374 | 6.712 | 6.365 | 6.668 | 24,098,536 | +0.31(+4.90%) |
Jan 10, 2012 | 6.409 | 6.582 | 6.305 | 6.357 | 14,206,797 | +0.08(+1.24%) |
Jan 09, 2012 | 6.192 | 6.322 | 6.088 | 6.279 | 9,597,832 | +0.13(+2.11%) |
Jan 06, 2012 | 6.123 | 6.305 | 6.071 | 6.149 | 15,662,457 | +0.05(+0.85%) |
Jan 05, 2012 | 5.629 | 6.131 | 5.586 | 6.097 | 16,807,190 | +0.43(+7.65%) |