Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.850 | 8.000 | 7.650 | 7.970 | 974,729 | +0.20(+2.57%) |
Mar 29, 2012 | 8.050 | 8.180 | 7.740 | 7.770 | 1,175,616 | -0.37(-4.55%) |
Mar 28, 2012 | 7.850 | 8.160 | 7.700 | 8.140 | 1,532,609 | +0.36(+4.63%) |
Mar 27, 2012 | 8.480 | 8.525 | 7.730 | 7.780 | 6,299,785 | -1.21(-13.46%) |
Mar 26, 2012 | 9.090 | 9.150 | 8.910 | 8.990 | 1,020,054 | -0.02(-0.22%) |
Mar 23, 2012 | 8.850 | 9.130 | 8.850 | 9.010 | 875,835 | +0.18(+2.04%) |
Mar 22, 2012 | 8.920 | 9.130 | 8.740 | 8.830 | 812,364 | -0.23(-2.54%) |
Mar 21, 2012 | 8.750 | 9.080 | 8.690 | 9.060 | 960,741 | +0.32(+3.66%) |
Mar 20, 2012 | 8.870 | 8.930 | 8.690 | 8.740 | 633,607 | -0.15(-1.69%) |
Mar 19, 2012 | 8.560 | 9.160 | 8.480 | 8.890 | 1,062,965 | +0.38(+4.47%) |
Mar 16, 2012 | 8.750 | 8.999 | 8.500 | 8.510 | 2,819,263 | +0.01(+0.12%) |
Mar 15, 2012 | 8.110 | 8.520 | 7.970 | 8.500 | 813,215 | +0.34(+4.17%) |
Mar 14, 2012 | 7.950 | 8.290 | 7.750 | 8.160 | 961,870 | +0.17(+2.13%) |
Mar 13, 2012 | 8.120 | 8.120 | 7.950 | 7.990 | 360,025 | -0.10(-1.24%) |
Mar 12, 2012 | 8.000 | 8.120 | 7.991 | 8.090 | 342,417 | +0.10(+1.25%) |
Mar 09, 2012 | 7.920 | 8.100 | 7.920 | 7.990 | 415,738 | +0.12(+1.52%) |
Mar 08, 2012 | 7.960 | 8.090 | 7.860 | 7.870 | 718,453 | +0.13(+1.68%) |
Mar 07, 2012 | 7.350 | 7.760 | 7.350 | 7.740 | 379,110 | +0.41(+5.59%) |
Mar 06, 2012 | 7.720 | 7.790 | 7.330 | 7.330 | 410,635 | -0.47(-6.03%) |
Mar 05, 2012 | 7.740 | 7.800 | 7.550 | 7.800 | 205,310 | +0.04(+0.52%) |
Mar 02, 2012 | 7.920 | 8.090 | 7.700 | 7.760 | 443,369 | -0.19(-2.39%) |
Mar 01, 2012 | 7.890 | 8.130 | 7.850 | 7.950 | 775,413 | +0.08(+1.02%) |
Feb 29, 2012 | 7.960 | 8.065 | 7.800 | 7.870 | 336,435 | -0.08(-1.01%) |
Feb 28, 2012 | 8.030 | 8.070 | 7.950 | 7.950 | 472,804 | -0.09(-1.12%) |
Feb 27, 2012 | 8.070 | 8.210 | 7.940 | 8.040 | 433,688 | -0.08(-0.99%) |
Feb 24, 2012 | 8.160 | 8.220 | 8.100 | 8.120 | 359,254 | -0.03(-0.37%) |
Feb 23, 2012 | 8.080 | 8.240 | 8.070 | 8.150 | 400,006 | +0.07(+0.87%) |
Feb 22, 2012 | 8.400 | 8.400 | 8.040 | 8.080 | 530,142 | -0.39(-4.60%) |
Feb 21, 2012 | 8.590 | 8.760 | 8.370 | 8.470 | 499,140 | -0.10(-1.17%) |
Feb 17, 2012 | 8.910 | 8.920 | 8.500 | 8.570 | 491,511 | -0.31(-3.49%) |
Feb 16, 2012 | 8.730 | 8.960 | 8.670 | 8.880 | 624,005 | +0.15(+1.72%) |
Feb 15, 2012 | 8.650 | 8.820 | 8.510 | 8.730 | 657,867 | +0.11(+1.28%) |
Feb 14, 2012 | 8.710 | 8.780 | 8.570 | 8.620 | 247,479 | -0.15(-1.71%) |
Feb 13, 2012 | 8.380 | 8.880 | 8.350 | 8.770 | 501,602 | +0.15(+1.74%) |
Feb 10, 2012 | 8.500 | 8.620 | 8.360 | 8.620 | 475,462 | +0.07(+0.82%) |
Feb 09, 2012 | 8.500 | 9.120 | 8.050 | 8.550 | 1,919,533 | -0.82(-8.75%) |
Feb 08, 2012 | 9.460 | 9.510 | 9.210 | 9.370 | 336,162 | -0.09(-0.95%) |
Feb 07, 2012 | 9.660 | 9.676 | 9.300 | 9.460 | 357,475 | -0.19(-1.97%) |
Feb 06, 2012 | 9.460 | 9.740 | 9.360 | 9.650 | 395,391 | +0.17(+1.79%) |
Feb 03, 2012 | 9.890 | 9.980 | 9.380 | 9.480 | 698,751 | -0.31(-3.17%) |
Feb 02, 2012 | 9.700 | 9.850 | 9.600 | 9.790 | 548,125 | +0.14(+1.45%) |
Feb 01, 2012 | 9.440 | 9.690 | 9.355 | 9.650 | 683,487 | +0.35(+3.76%) |
Jan 31, 2012 | 9.320 | 9.430 | 9.070 | 9.300 | 1,195,838 | +0.07(+0.76%) |
Jan 30, 2012 | 8.790 | 9.250 | 8.780 | 9.230 | 1,134,338 | +0.45(+5.13%) |
Jan 27, 2012 | 8.420 | 8.800 | 8.370 | 8.780 | 882,953 | +0.35(+4.15%) |
Jan 26, 2012 | 8.200 | 8.520 | 8.110 | 8.430 | 978,132 | +0.26(+3.18%) |
Jan 25, 2012 | 8.290 | 8.320 | 8.050 | 8.170 | 453,928 | +0.07(+0.86%) |
Jan 24, 2012 | 8.070 | 8.210 | 8.040 | 8.100 | 520,918 | +0.01(+0.12%) |
Jan 23, 2012 | 8.160 | 8.270 | 7.950 | 8.090 | 731,745 | -0.05(-0.61%) |
Jan 20, 2012 | 8.120 | 8.190 | 8.100 | 8.140 | 862,296 | +0.03(+0.37%) |
Jan 19, 2012 | 8.440 | 8.500 | 8.090 | 8.110 | 3,523,289 | -0.53(-6.13%) |
Jan 18, 2012 | 8.520 | 8.670 | 8.507 | 8.640 | 209,192 | +0.11(+1.29%) |
Jan 17, 2012 | 8.670 | 8.730 | 8.500 | 8.530 | 200,936 | -0.08(-0.93%) |
Jan 13, 2012 | 8.560 | 8.710 | 8.450 | 8.610 | 238,815 | -0.05(-0.58%) |
Jan 12, 2012 | 8.600 | 8.770 | 8.430 | 8.660 | 208,582 | +0.09(+1.05%) |
Jan 11, 2012 | 8.370 | 8.630 | 8.330 | 8.570 | 264,687 | +0.15(+1.78%) |
Jan 10, 2012 | 8.410 | 8.430 | 8.330 | 8.420 | 203,968 | +0.09(+1.08%) |
Jan 09, 2012 | 8.230 | 8.370 | 8.020 | 8.330 | 263,188 | +0.16(+1.96%) |
Jan 06, 2012 | 8.290 | 8.460 | 8.170 | 8.170 | 290,283 | -0.09(-1.09%) |
Jan 05, 2012 | 8.290 | 8.360 | 8.040 | 8.260 | 264,760 | -0.06(-0.72%) |