Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.324 | 8.520 | 8.250 | 8.441 | 5,322,827 | +0.16(+1.92%) |
Mar 29, 2012 | 8.266 | 8.311 | 8.197 | 8.282 | 4,106,512 | -0.06(-0.70%) |
Mar 28, 2012 | 8.208 | 8.383 | 8.187 | 8.340 | 6,188,543 | +0.08(+0.96%) |
Mar 27, 2012 | 8.309 | 8.457 | 8.245 | 8.261 | 6,763,507 | -0.03(-0.38%) |
Mar 26, 2012 | 8.187 | 8.319 | 8.128 | 8.293 | 6,708,676 | +0.16(+2.02%) |
Mar 23, 2012 | 8.256 | 8.256 | 8.118 | 8.128 | 3,724,980 | -0.10(-1.22%) |
Mar 22, 2012 | 8.102 | 8.287 | 8.012 | 8.229 | 5,577,307 | +0.01(+0.06%) |
Mar 21, 2012 | 8.203 | 8.298 | 8.155 | 8.224 | 6,017,127 | +0.08(+0.98%) |
Mar 20, 2012 | 8.076 | 8.234 | 7.991 | 8.144 | 4,715,582 | +0.01(+0.13%) |
Mar 19, 2012 | 8.065 | 8.296 | 8.054 | 8.134 | 7,348,734 | +0.03(+0.39%) |
Mar 16, 2012 | 8.065 | 8.197 | 8.038 | 8.102 | 7,709,703 | -0.02(-0.26%) |
Mar 15, 2012 | 8.128 | 8.128 | 8.001 | 8.123 | 5,317,237 | +0.03(+0.33%) |
Mar 14, 2012 | 8.123 | 8.139 | 8.015 | 8.097 | 6,433,738 | -0.03(-0.39%) |
Mar 13, 2012 | 7.996 | 8.171 | 7.890 | 8.128 | 8,433,472 | +0.21(+2.61%) |
Mar 12, 2012 | 7.885 | 7.990 | 7.880 | 7.922 | 4,707,902 | +0.03(+0.40%) |
Mar 09, 2012 | 7.958 | 7.958 | 7.802 | 7.891 | 4,736,729 | +0.01(+0.13%) |
Mar 08, 2012 | 7.859 | 7.964 | 7.812 | 7.880 | 6,836,778 | +0.10(+1.34%) |
Mar 07, 2012 | 7.666 | 7.865 | 7.645 | 7.776 | 7,231,053 | +0.20(+2.62%) |
Mar 06, 2012 | 7.823 | 7.823 | 7.562 | 7.578 | 15,568,782 | -0.32(-4.03%) |
Mar 05, 2012 | 7.985 | 7.985 | 7.844 | 7.896 | 5,705,207 | -0.08(-1.05%) |
Mar 02, 2012 | 8.099 | 8.099 | 7.885 | 7.979 | 30,672,098 | -0.23(-2.80%) |
Mar 01, 2012 | 8.193 | 8.292 | 8.141 | 8.209 | 6,696,208 | +0.06(+0.70%) |
Feb 29, 2012 | 8.193 | 8.240 | 8.146 | 8.152 | 3,000,366 | -0.05(-0.57%) |
Feb 28, 2012 | 8.266 | 8.298 | 8.167 | 8.199 | 4,016,795 | -0.05(-0.57%) |
Feb 27, 2012 | 8.240 | 8.329 | 8.131 | 8.245 | 5,310,986 | -0.09(-1.13%) |
Feb 24, 2012 | 8.193 | 8.345 | 8.115 | 8.339 | 4,456,409 | +0.19(+2.37%) |
Feb 23, 2012 | 8.167 | 8.193 | 8.011 | 8.146 | 4,923,734 | -0.02(-0.19%) |
Feb 22, 2012 | 8.251 | 8.277 | 8.094 | 8.162 | 4,113,950 | +0.01(+0.13%) |
Feb 21, 2012 | 8.350 | 8.350 | 8.037 | 8.152 | 3,991,835 | -0.18(-2.19%) |
Feb 17, 2012 | 8.402 | 8.428 | 8.256 | 8.334 | 2,508,885 | +0.01(+0.06%) |
Feb 16, 2012 | 8.089 | 8.366 | 8.073 | 8.329 | 4,652,144 | +0.21(+2.64%) |
Feb 15, 2012 | 8.209 | 8.235 | 8.052 | 8.115 | 4,574,370 | -0.01(-0.06%) |
Feb 14, 2012 | 8.366 | 8.386 | 8.063 | 8.120 | 4,794,278 | -0.28(-3.35%) |
Feb 13, 2012 | 8.501 | 8.522 | 8.303 | 8.402 | 2,825,197 | +0.03(+0.37%) |
Feb 10, 2012 | 8.564 | 8.621 | 8.350 | 8.371 | 4,168,755 | -0.29(-3.32%) |
Feb 09, 2012 | 8.585 | 8.715 | 8.553 | 8.658 | 5,907,042 | +0.11(+1.34%) |
Feb 08, 2012 | 8.720 | 8.720 | 8.465 | 8.543 | 3,621,493 | -0.17(-1.92%) |
Feb 07, 2012 | 8.752 | 8.830 | 8.658 | 8.710 | 3,572,630 | -0.06(-0.65%) |
Feb 06, 2012 | 8.731 | 8.820 | 8.611 | 8.767 | 3,058,354 | -0.01(-0.06%) |
Feb 03, 2012 | 8.820 | 9.002 | 8.752 | 8.773 | 6,071,519 | +0.07(+0.78%) |
Feb 02, 2012 | 8.830 | 8.835 | 8.245 | 8.705 | 24,305,290 | +0.02(+0.24%) |
Feb 01, 2012 | 8.350 | 8.778 | 8.334 | 8.684 | 7,359,078 | +0.43(+5.25%) |
Jan 31, 2012 | 8.313 | 8.350 | 8.188 | 8.251 | 3,437,249 | -0.03(-0.32%) |
Jan 30, 2012 | 7.979 | 8.329 | 7.938 | 8.277 | 3,394,447 | +0.15(+1.86%) |
Jan 27, 2012 | 8.089 | 8.235 | 8.073 | 8.125 | 3,602,937 | -0.02(-0.19%) |
Jan 26, 2012 | 8.319 | 8.350 | 8.099 | 8.141 | 3,108,811 | -0.08(-1.02%) |
Jan 25, 2012 | 8.334 | 8.475 | 8.214 | 8.225 | 7,763,524 | -0.17(-2.05%) |
Jan 24, 2012 | 8.141 | 8.439 | 8.110 | 8.397 | 5,738,773 | +0.14(+1.64%) |
Jan 23, 2012 | 8.303 | 8.350 | 8.209 | 8.261 | 3,488,111 | -0.05(-0.57%) |
Jan 20, 2012 | 8.183 | 8.345 | 8.125 | 8.308 | 4,256,952 | +0.12(+1.47%) |
Jan 19, 2012 | 8.120 | 8.266 | 8.089 | 8.188 | 3,026,679 | +0.13(+1.55%) |
Jan 18, 2012 | 8.047 | 8.178 | 8.026 | 8.063 | 3,299,080 | +0.04(+0.52%) |
Jan 17, 2012 | 7.917 | 8.146 | 7.875 | 8.021 | 3,479,311 | +0.03(+0.39%) |
Jan 13, 2012 | 7.927 | 8.021 | 7.760 | 7.990 | 2,808,078 | +0.00(+0.00%) |
Jan 12, 2012 | 8.204 | 8.219 | 7.938 | 7.990 | 3,213,455 | -0.15(-1.80%) |
Jan 11, 2012 | 7.953 | 8.193 | 7.885 | 8.136 | 3,365,560 | +0.08(+0.97%) |
Jan 10, 2012 | 8.037 | 8.272 | 7.896 | 8.058 | 6,647,631 | +0.20(+2.52%) |
Jan 09, 2012 | 7.771 | 8.084 | 7.731 | 7.859 | 6,924,891 | +0.08(+1.07%) |
Jan 06, 2012 | 7.578 | 7.794 | 7.578 | 7.776 | 3,274,545 | +0.16(+2.12%) |
Jan 05, 2012 | 7.473 | 7.645 | 7.358 | 7.614 | 2,980,848 | +0.07(+0.90%) |