Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.737 | 7.771 | 7.472 | 7.750 | 16,573,977 | +0.03(+0.44%) |
Mar 29, 2012 | 7.805 | 7.805 | 7.649 | 7.716 | 6,973,523 | -0.11(-1.39%) |
Mar 28, 2012 | 7.879 | 7.930 | 7.757 | 7.825 | 7,950,389 | -0.10(-1.20%) |
Mar 27, 2012 | 7.852 | 7.947 | 7.842 | 7.920 | 11,177,015 | +0.10(+1.22%) |
Mar 26, 2012 | 7.845 | 7.866 | 7.784 | 7.825 | 8,699,211 | +0.10(+1.32%) |
Mar 23, 2012 | 7.784 | 8.002 | 7.649 | 7.723 | 12,625,601 | -0.03(-0.44%) |
Mar 22, 2012 | 7.757 | 7.842 | 7.713 | 7.757 | 10,141,244 | -0.07(-0.87%) |
Mar 21, 2012 | 7.920 | 7.947 | 7.818 | 7.825 | 12,760,559 | -0.08(-1.03%) |
Mar 20, 2012 | 8.049 | 8.070 | 7.873 | 7.907 | 11,943,725 | -0.22(-2.68%) |
Mar 19, 2012 | 8.036 | 8.131 | 7.975 | 8.124 | 6,743,674 | +0.11(+1.36%) |
Mar 16, 2012 | 8.056 | 8.069 | 7.968 | 8.015 | 8,988,698 | -0.02(-0.25%) |
Mar 15, 2012 | 8.063 | 8.070 | 7.975 | 8.036 | 7,174,781 | -0.03(-0.42%) |
Mar 14, 2012 | 8.110 | 8.131 | 7.988 | 8.070 | 9,186,272 | -0.06(-0.75%) |
Mar 13, 2012 | 8.076 | 8.151 | 8.012 | 8.131 | 8,331,562 | +0.10(+1.18%) |
Mar 12, 2012 | 7.981 | 8.090 | 7.981 | 8.036 | 5,384,111 | +0.02(+0.25%) |
Mar 09, 2012 | 8.009 | 8.063 | 7.893 | 8.015 | 6,723,250 | +0.02(+0.25%) |
Mar 08, 2012 | 7.818 | 8.009 | 7.818 | 7.995 | 7,975,875 | +0.24(+3.06%) |
Mar 07, 2012 | 7.757 | 7.859 | 7.730 | 7.757 | 5,846,873 | +0.06(+0.79%) |
Mar 06, 2012 | 7.811 | 7.851 | 7.696 | 7.696 | 10,786,653 | -0.20(-2.48%) |
Mar 05, 2012 | 7.818 | 7.906 | 7.811 | 7.892 | 5,737,189 | +0.07(+0.95%) |
Mar 02, 2012 | 7.885 | 7.973 | 7.791 | 7.818 | 8,066,890 | -0.05(-0.60%) |
Mar 01, 2012 | 7.946 | 7.973 | 7.858 | 7.865 | 10,885,812 | -0.05(-0.68%) |
Feb 29, 2012 | 7.933 | 8.034 | 7.885 | 7.919 | 9,919,487 | -0.01(-0.09%) |
Feb 28, 2012 | 7.973 | 7.980 | 7.858 | 7.926 | 11,809,728 | -0.05(-0.68%) |
Feb 27, 2012 | 7.831 | 8.027 | 7.797 | 7.980 | 13,152,089 | +0.13(+1.64%) |
Feb 24, 2012 | 7.547 | 7.885 | 7.433 | 7.851 | 24,460,474 | +0.48(+6.51%) |
Feb 23, 2012 | 7.297 | 7.514 | 7.267 | 7.372 | 12,177,691 | +0.05(+0.74%) |
Feb 22, 2012 | 7.297 | 7.426 | 7.297 | 7.318 | 4,771,358 | -0.06(-0.82%) |
Feb 21, 2012 | 7.345 | 7.399 | 7.318 | 7.378 | 5,381,591 | +0.06(+0.83%) |
Feb 17, 2012 | 7.419 | 7.433 | 7.284 | 7.318 | 6,126,975 | -0.07(-0.91%) |
Feb 16, 2012 | 7.318 | 7.392 | 7.220 | 7.385 | 5,535,516 | +0.08(+1.11%) |
Feb 15, 2012 | 7.284 | 7.378 | 7.240 | 7.304 | 8,811,261 | +0.07(+1.03%) |
Feb 14, 2012 | 7.277 | 7.291 | 7.162 | 7.230 | 7,785,657 | -0.03(-0.47%) |
Feb 13, 2012 | 7.324 | 7.362 | 7.237 | 7.264 | 13,116,417 | +0.01(+0.19%) |
Feb 10, 2012 | 7.223 | 7.277 | 7.183 | 7.250 | 5,983,371 | -0.05(-0.74%) |
Feb 09, 2012 | 7.338 | 7.351 | 7.230 | 7.304 | 7,712,728 | -0.03(-0.37%) |
Feb 08, 2012 | 7.331 | 7.392 | 7.237 | 7.331 | 5,510,599 | -0.01(-0.18%) |
Feb 07, 2012 | 7.318 | 7.399 | 7.270 | 7.345 | 4,261,077 | -0.01(-0.09%) |
Feb 06, 2012 | 7.277 | 7.365 | 7.250 | 7.351 | 4,646,455 | +0.01(+0.18%) |
Feb 03, 2012 | 7.257 | 7.345 | 7.223 | 7.338 | 5,625,700 | +0.18(+2.55%) |
Feb 02, 2012 | 7.203 | 7.230 | 7.101 | 7.155 | 6,807,771 | +0.01(+0.09%) |
Feb 01, 2012 | 7.047 | 7.176 | 7.027 | 7.149 | 8,357,103 | +0.17(+2.42%) |
Jan 31, 2012 | 7.122 | 7.210 | 6.936 | 6.980 | 9,117,600 | -0.08(-1.15%) |
Jan 30, 2012 | 6.831 | 7.108 | 6.797 | 7.061 | 10,067,377 | +0.17(+2.45%) |
Jan 27, 2012 | 6.892 | 6.997 | 6.878 | 6.892 | 7,631,473 | -0.03(-0.49%) |
Jan 26, 2012 | 7.122 | 7.135 | 6.878 | 6.926 | 11,160,512 | -0.16(-2.29%) |
Jan 25, 2012 | 7.047 | 7.122 | 6.939 | 7.088 | 7,226,857 | +0.03(+0.48%) |
Jan 24, 2012 | 6.838 | 7.095 | 6.824 | 7.054 | 8,917,968 | -0.01(-0.10%) |
Jan 23, 2012 | 7.095 | 7.149 | 6.980 | 7.061 | 6,595,570 | -0.05(-0.67%) |
Jan 20, 2012 | 7.237 | 7.243 | 7.061 | 7.108 | 8,158,236 | -0.10(-1.41%) |
Jan 19, 2012 | 7.162 | 7.243 | 7.115 | 7.210 | 10,743,368 | +0.05(+0.76%) |
Jan 18, 2012 | 7.203 | 7.297 | 7.081 | 7.155 | 12,540,307 | -0.07(-0.94%) |
Jan 17, 2012 | 7.230 | 7.277 | 7.183 | 7.223 | 9,762,050 | +0.11(+1.52%) |
Jan 13, 2012 | 7.095 | 7.162 | 7.020 | 7.115 | 9,601,118 | -0.04(-0.57%) |
Jan 12, 2012 | 7.061 | 7.176 | 7.052 | 7.155 | 12,880,797 | +0.09(+1.24%) |
Jan 11, 2012 | 7.128 | 7.149 | 6.949 | 7.068 | 14,624,354 | -0.09(-1.23%) |
Jan 10, 2012 | 7.115 | 7.179 | 7.034 | 7.155 | 9,892,861 | +0.11(+1.63%) |
Jan 09, 2012 | 7.027 | 7.115 | 6.983 | 7.041 | 9,575,426 | +0.06(+0.87%) |
Jan 06, 2012 | 6.919 | 7.047 | 6.899 | 6.980 | 6,111,416 | +0.05(+0.68%) |
Jan 05, 2012 | 6.851 | 6.993 | 6.791 | 6.933 | 8,333,689 | +0.06(+0.89%) |