Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.370 | 8.380 | 7.929 | 7.943 | 51,919,332 | -0.32(-3.86%) |
Mar 29, 2012 | 8.449 | 8.596 | 8.252 | 8.262 | 46,754,376 | -0.22(-2.55%) |
Mar 28, 2012 | 8.351 | 8.586 | 8.294 | 8.478 | 35,799,084 | +0.06(+0.76%) |
Mar 27, 2012 | 8.174 | 8.488 | 8.154 | 8.414 | 40,195,024 | +0.32(+3.94%) |
Mar 26, 2012 | 8.262 | 8.282 | 7.958 | 8.095 | 36,260,172 | -0.15(-1.79%) |
Mar 23, 2012 | 8.331 | 8.449 | 8.095 | 8.243 | 48,728,852 | -0.30(-3.56%) |
Mar 22, 2012 | 8.566 | 8.606 | 8.321 | 8.547 | 33,986,288 | -0.03(-0.34%) |
Mar 21, 2012 | 8.576 | 8.812 | 8.547 | 8.576 | 31,363,928 | +0.17(+1.98%) |
Mar 20, 2012 | 8.419 | 8.468 | 8.292 | 8.409 | 18,523,018 | -0.06(-0.70%) |
Mar 19, 2012 | 8.596 | 8.635 | 8.449 | 8.468 | 26,719,656 | -0.19(-2.15%) |
Mar 16, 2012 | 8.704 | 8.723 | 8.508 | 8.655 | 33,712,448 | -0.01(-0.11%) |
Mar 15, 2012 | 8.468 | 8.719 | 8.302 | 8.665 | 35,316,648 | +0.25(+2.91%) |
Mar 14, 2012 | 8.517 | 8.684 | 8.360 | 8.419 | 34,620,500 | +0.09(+1.06%) |
Mar 13, 2012 | 8.086 | 8.341 | 8.046 | 8.331 | 31,782,282 | +0.40(+5.07%) |
Mar 12, 2012 | 8.105 | 8.145 | 7.860 | 7.929 | 20,266,280 | -0.25(-3.00%) |
Mar 09, 2012 | 8.007 | 8.203 | 7.968 | 8.174 | 26,038,852 | +0.17(+2.08%) |
Mar 08, 2012 | 7.978 | 8.086 | 7.860 | 8.007 | 19,153,178 | +0.07(+0.87%) |
Mar 07, 2012 | 7.889 | 8.095 | 7.693 | 7.938 | 32,668,410 | +0.09(+1.12%) |
Mar 06, 2012 | 7.816 | 7.889 | 7.634 | 7.850 | 38,205,712 | -0.20(-2.44%) |
Mar 05, 2012 | 8.400 | 8.429 | 8.017 | 8.046 | 30,742,588 | -0.44(-5.15%) |
Mar 02, 2012 | 8.576 | 8.743 | 8.449 | 8.483 | 25,260,294 | -0.06(-0.75%) |
Mar 01, 2012 | 8.429 | 8.674 | 8.370 | 8.547 | 34,368,144 | +0.16(+1.87%) |
Feb 29, 2012 | 8.900 | 8.930 | 8.351 | 8.390 | 49,269,544 | -0.32(-3.72%) |
Feb 28, 2012 | 8.635 | 8.988 | 8.606 | 8.714 | 73,227,744 | +0.31(+3.74%) |
Feb 27, 2012 | 8.194 | 8.625 | 8.154 | 8.400 | 60,999,996 | +0.60(+7.67%) |
Feb 24, 2012 | 7.742 | 7.919 | 7.703 | 7.801 | 17,626,654 | +0.13(+1.66%) |
Feb 23, 2012 | 7.880 | 7.880 | 7.595 | 7.674 | 32,222,292 | -0.22(-2.74%) |
Feb 22, 2012 | 8.056 | 8.086 | 7.860 | 7.889 | 19,751,612 | -0.17(-2.07%) |
Feb 21, 2012 | 8.272 | 8.302 | 8.007 | 8.056 | 19,126,304 | -0.22(-2.61%) |
Feb 17, 2012 | 8.282 | 8.419 | 8.184 | 8.272 | 19,281,702 | -0.03(-0.35%) |
Feb 16, 2012 | 8.223 | 8.341 | 8.145 | 8.302 | 19,106,686 | +0.18(+2.17%) |
Feb 15, 2012 | 8.243 | 8.390 | 8.115 | 8.125 | 34,082,504 | -0.06(-0.72%) |
Feb 14, 2012 | 7.772 | 8.203 | 7.772 | 8.184 | 41,927,064 | +0.48(+6.24%) |
Feb 13, 2012 | 7.870 | 7.870 | 7.556 | 7.703 | 25,267,220 | -0.05(-0.70%) |
Feb 10, 2012 | 7.938 | 7.958 | 7.654 | 7.757 | 26,691,874 | -0.25(-3.12%) |
Feb 09, 2012 | 8.046 | 8.046 | 7.840 | 8.007 | 27,958,088 | -0.00(-0.06%) |
Feb 08, 2012 | 7.791 | 8.076 | 7.742 | 8.012 | 42,917,548 | +0.28(+3.68%) |
Feb 07, 2012 | 7.585 | 7.772 | 7.556 | 7.728 | 20,631,792 | +0.15(+1.94%) |
Feb 06, 2012 | 7.556 | 7.732 | 7.536 | 7.580 | 33,251,372 | -0.22(-2.83%) |
Feb 03, 2012 | 7.732 | 7.821 | 7.595 | 7.801 | 15,469,195 | +0.23(+2.98%) |
Feb 02, 2012 | 7.585 | 7.664 | 7.536 | 7.575 | 21,056,012 | +0.02(+0.26%) |
Feb 01, 2012 | 7.595 | 7.693 | 7.458 | 7.556 | 27,412,582 | +0.10(+1.38%) |
Jan 31, 2012 | 7.458 | 7.536 | 7.379 | 7.453 | 22,242,882 | +0.03(+0.46%) |
Jan 30, 2012 | 7.203 | 7.448 | 7.153 | 7.418 | 22,166,858 | +0.13(+1.75%) |
Jan 27, 2012 | 7.330 | 7.477 | 7.203 | 7.291 | 29,677,690 | -0.12(-1.59%) |
Jan 26, 2012 | 7.624 | 7.654 | 7.310 | 7.409 | 43,048,592 | -0.30(-3.94%) |
Jan 25, 2012 | 7.850 | 7.889 | 7.639 | 7.713 | 31,539,058 | -0.09(-1.13%) |
Jan 24, 2012 | 7.703 | 7.821 | 7.620 | 7.801 | 29,795,670 | +0.08(+1.08%) |
Jan 23, 2012 | 7.644 | 7.909 | 7.624 | 7.718 | 33,810,664 | +0.10(+1.35%) |
Jan 20, 2012 | 7.683 | 7.831 | 7.536 | 7.615 | 39,420,932 | -0.12(-1.52%) |
Jan 19, 2012 | 7.585 | 7.791 | 7.536 | 7.732 | 44,761,764 | +0.23(+3.01%) |
Jan 18, 2012 | 7.114 | 7.605 | 7.075 | 7.507 | 49,844,400 | +0.48(+6.84%) |
Jan 17, 2012 | 7.163 | 7.242 | 7.006 | 7.026 | 31,238,418 | -0.07(-0.97%) |
Jan 13, 2012 | 7.085 | 7.153 | 6.957 | 7.095 | 29,783,136 | -0.04(-0.55%) |
Jan 12, 2012 | 7.085 | 7.183 | 6.987 | 7.134 | 30,597,944 | +0.05(+0.69%) |
Jan 11, 2012 | 7.134 | 7.153 | 7.009 | 7.085 | 20,596,118 | -0.03(-0.41%) |
Jan 10, 2012 | 7.261 | 7.301 | 7.075 | 7.114 | 27,180,534 | -0.04(-0.55%) |
Jan 09, 2012 | 7.095 | 7.203 | 6.987 | 7.153 | 29,239,710 | +0.09(+1.25%) |
Jan 06, 2012 | 7.036 | 7.183 | 6.918 | 7.065 | 33,637,924 | +0.04(+0.56%) |
Jan 05, 2012 | 6.830 | 7.193 | 6.771 | 7.026 | 54,490,404 | +0.17(+2.43%) |