Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.497 | 8.497 | 8.360 | 8.360 | 17,422,450 | -0.05(-0.62%) |
Mar 29, 2012 | 8.382 | 8.421 | 8.300 | 8.412 | 17,098,800 | +0.01(+0.13%) |
Mar 28, 2012 | 8.445 | 8.488 | 8.334 | 8.402 | 18,214,250 | -0.03(-0.30%) |
Mar 27, 2012 | 8.496 | 8.531 | 8.420 | 8.427 | 26,373,150 | -0.07(-0.78%) |
Mar 26, 2012 | 8.350 | 8.512 | 8.340 | 8.494 | 22,229,000 | +0.18(+2.21%) |
Mar 23, 2012 | 8.334 | 8.351 | 8.239 | 8.310 | 22,991,600 | -0.05(-0.63%) |
Mar 22, 2012 | 8.289 | 8.376 | 8.271 | 8.363 | 23,846,850 | +0.04(+0.49%) |
Mar 21, 2012 | 8.265 | 8.344 | 8.259 | 8.322 | 19,932,850 | +0.06(+0.78%) |
Mar 20, 2012 | 8.220 | 8.289 | 8.185 | 8.257 | 17,923,100 | -0.02(-0.25%) |
Mar 19, 2012 | 8.206 | 8.285 | 8.143 | 8.278 | 18,830,150 | +0.06(+0.73%) |
Mar 16, 2012 | 8.195 | 8.219 | 8.111 | 8.218 | 26,619,500 | +0.08(+0.94%) |
Mar 15, 2012 | 8.015 | 8.166 | 7.992 | 8.142 | 27,723,000 | +0.14(+1.77%) |
Mar 14, 2012 | 8.018 | 8.030 | 7.953 | 8.000 | 13,576,850 | -0.00(-0.01%) |
Mar 13, 2012 | 8.001 | 8.001 | 7.929 | 8.001 | 15,357,700 | +0.05(+0.64%) |
Mar 12, 2012 | 7.980 | 8.027 | 7.913 | 7.950 | 18,346,900 | -0.01(-0.15%) |
Mar 09, 2012 | 7.982 | 8.000 | 7.930 | 7.962 | 18,120,050 | -0.00(-0.02%) |
Mar 08, 2012 | 7.860 | 7.991 | 7.845 | 7.964 | 17,289,950 | +0.12(+1.55%) |
Mar 07, 2012 | 7.790 | 7.870 | 7.742 | 7.842 | 14,965,400 | +0.10(+1.24%) |
Mar 06, 2012 | 7.768 | 7.790 | 7.729 | 7.746 | 26,575,600 | -0.11(-1.45%) |
Mar 05, 2012 | 7.886 | 7.933 | 7.832 | 7.860 | 18,835,350 | -0.03(-0.36%) |
Mar 02, 2012 | 7.870 | 7.896 | 7.840 | 7.888 | 15,147,950 | +0.01(+0.07%) |
Mar 01, 2012 | 7.837 | 7.895 | 7.760 | 7.882 | 19,382,600 | +0.08(+0.99%) |
Feb 29, 2012 | 7.818 | 7.840 | 7.747 | 7.804 | 17,752,500 | -0.03(-0.44%) |
Feb 28, 2012 | 7.792 | 7.847 | 7.750 | 7.839 | 17,828,100 | +0.06(+0.79%) |
Feb 27, 2012 | 7.719 | 7.808 | 7.704 | 7.778 | 17,229,300 | +0.03(+0.38%) |
Feb 24, 2012 | 7.755 | 7.760 | 7.697 | 7.748 | 15,563,000 | +0.01(+0.16%) |
Feb 23, 2012 | 7.673 | 7.755 | 7.670 | 7.736 | 16,608,100 | +0.04(+0.48%) |
Feb 22, 2012 | 7.660 | 7.735 | 7.622 | 7.699 | 20,174,700 | +0.03(+0.36%) |
Feb 21, 2012 | 7.656 | 7.740 | 7.603 | 7.672 | 34,367,952 | -0.02(-0.29%) |
Feb 17, 2012 | 7.629 | 7.707 | 7.600 | 7.694 | 28,899,600 | +0.05(+0.70%) |
Feb 16, 2012 | 7.505 | 7.661 | 7.500 | 7.641 | 25,297,350 | +0.13(+1.68%) |
Feb 15, 2012 | 7.610 | 7.668 | 7.472 | 7.515 | 37,855,500 | -0.06(-0.85%) |
Feb 14, 2012 | 7.545 | 7.589 | 7.500 | 7.579 | 19,480,250 | +0.03(+0.39%) |
Feb 13, 2012 | 7.574 | 7.598 | 7.504 | 7.549 | 19,574,900 | +0.02(+0.27%) |
Feb 10, 2012 | 7.459 | 7.533 | 7.449 | 7.529 | 15,561,300 | -0.00(-0.01%) |
Feb 09, 2012 | 7.510 | 7.555 | 7.445 | 7.530 | 24,239,700 | +0.05(+0.66%) |
Feb 08, 2012 | 7.481 | 7.505 | 7.410 | 7.480 | 20,432,650 | +0.00(+0.00%) |
Feb 07, 2012 | 7.420 | 7.499 | 7.401 | 7.480 | 19,184,800 | +0.05(+0.64%) |
Feb 06, 2012 | 7.400 | 7.498 | 7.390 | 7.433 | 26,862,600 | -0.01(-0.15%) |
Feb 03, 2012 | 7.344 | 7.464 | 7.321 | 7.444 | 40,499,052 | +0.19(+2.58%) |
Feb 02, 2012 | 7.324 | 7.467 | 7.172 | 7.256 | 70,679,304 | -0.15(-2.05%) |
Feb 01, 2012 | 7.360 | 7.432 | 7.288 | 7.408 | 43,653,800 | +0.06(+0.85%) |
Jan 31, 2012 | 7.368 | 7.394 | 7.310 | 7.346 | 17,536,950 | -0.01(-0.11%) |
Jan 30, 2012 | 7.298 | 7.365 | 7.282 | 7.354 | 14,401,050 | +0.02(+0.25%) |
Jan 27, 2012 | 7.281 | 7.367 | 7.246 | 7.335 | 13,992,000 | +0.02(+0.26%) |
Jan 26, 2012 | 7.282 | 7.407 | 7.260 | 7.316 | 24,559,350 | +0.05(+0.74%) |
Jan 25, 2012 | 7.198 | 7.297 | 7.180 | 7.263 | 24,560,450 | +0.05(+0.70%) |
Jan 24, 2012 | 7.168 | 7.222 | 7.140 | 7.212 | 18,665,050 | +0.00(+0.04%) |
Jan 23, 2012 | 7.137 | 7.266 | 7.127 | 7.209 | 24,025,100 | +0.08(+1.14%) |
Jan 20, 2012 | 7.132 | 7.171 | 7.082 | 7.128 | 19,167,450 | -0.03(-0.47%) |
Jan 19, 2012 | 7.134 | 7.190 | 7.111 | 7.162 | 16,592,950 | +0.03(+0.36%) |
Jan 18, 2012 | 7.084 | 7.155 | 7.038 | 7.136 | 16,193,550 | +0.07(+0.97%) |
Jan 17, 2012 | 7.137 | 7.155 | 7.063 | 7.068 | 17,564,050 | -0.02(-0.35%) |
Jan 13, 2012 | 7.005 | 7.100 | 7.000 | 7.092 | 34,875,052 | +0.14(+2.01%) |
Jan 12, 2012 | 6.952 | 6.970 | 6.876 | 6.952 | 19,241,500 | +0.00(+0.01%) |
Jan 11, 2012 | 6.800 | 6.958 | 6.765 | 6.952 | 28,693,150 | +0.13(+1.90%) |
Jan 10, 2012 | 6.876 | 6.887 | 6.731 | 6.822 | 25,176,250 | +0.03(+0.41%) |
Jan 09, 2012 | 6.980 | 6.990 | 6.726 | 6.795 | 37,427,500 | -0.18(-2.64%) |
Jan 06, 2012 | 6.978 | 7.053 | 6.947 | 6.979 | 18,530,800 | -0.03(-0.44%) |
Jan 05, 2012 | 6.938 | 7.040 | 6.851 | 7.010 | 33,610,400 | +0.03(+0.50%) |