Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.741 | 7.775 | 7.476 | 7.755 | 16,564,561 | +0.03(+0.44%) |
Mar 29, 2012 | 7.809 | 7.809 | 7.653 | 7.721 | 6,969,561 | -0.11(-1.39%) |
Mar 28, 2012 | 7.884 | 7.935 | 7.762 | 7.830 | 7,945,872 | -0.10(-1.20%) |
Mar 27, 2012 | 7.857 | 7.952 | 7.847 | 7.925 | 11,170,665 | +0.10(+1.22%) |
Mar 26, 2012 | 7.850 | 7.870 | 7.789 | 7.830 | 8,694,269 | +0.10(+1.32%) |
Mar 23, 2012 | 7.789 | 8.006 | 7.653 | 7.728 | 12,618,428 | -0.03(-0.44%) |
Mar 22, 2012 | 7.762 | 7.847 | 7.717 | 7.762 | 10,135,483 | -0.07(-0.87%) |
Mar 21, 2012 | 7.925 | 7.952 | 7.823 | 7.830 | 12,753,309 | -0.08(-1.03%) |
Mar 20, 2012 | 8.054 | 8.074 | 7.877 | 7.911 | 11,936,940 | -0.22(-2.68%) |
Mar 19, 2012 | 8.040 | 8.135 | 7.979 | 8.129 | 6,739,843 | +0.11(+1.36%) |
Mar 16, 2012 | 8.061 | 8.073 | 7.972 | 8.020 | 8,983,591 | -0.02(-0.25%) |
Mar 15, 2012 | 8.067 | 8.074 | 7.979 | 8.040 | 7,170,705 | -0.03(-0.42%) |
Mar 14, 2012 | 8.115 | 8.135 | 7.993 | 8.074 | 9,181,054 | -0.06(-0.75%) |
Mar 13, 2012 | 8.081 | 8.156 | 8.016 | 8.135 | 8,326,829 | +0.10(+1.18%) |
Mar 12, 2012 | 7.986 | 8.095 | 7.986 | 8.040 | 5,381,052 | +0.02(+0.25%) |
Mar 09, 2012 | 8.013 | 8.067 | 7.898 | 8.020 | 6,719,431 | +0.02(+0.25%) |
Mar 08, 2012 | 7.823 | 8.013 | 7.823 | 7.999 | 7,971,344 | +0.24(+3.06%) |
Mar 07, 2012 | 7.762 | 7.864 | 7.734 | 7.762 | 5,843,551 | +0.06(+0.79%) |
Mar 06, 2012 | 7.815 | 7.856 | 7.700 | 7.700 | 10,780,523 | -0.20(-2.48%) |
Mar 05, 2012 | 7.822 | 7.910 | 7.815 | 7.896 | 5,733,928 | +0.07(+0.95%) |
Mar 02, 2012 | 7.890 | 7.978 | 7.795 | 7.822 | 8,062,306 | -0.05(-0.60%) |
Mar 01, 2012 | 7.951 | 7.978 | 7.863 | 7.869 | 10,879,625 | -0.05(-0.68%) |
Feb 29, 2012 | 7.937 | 8.038 | 7.890 | 7.924 | 9,913,850 | -0.01(-0.09%) |
Feb 28, 2012 | 7.978 | 7.984 | 7.863 | 7.930 | 11,803,016 | -0.05(-0.68%) |
Feb 27, 2012 | 7.836 | 8.032 | 7.802 | 7.984 | 13,144,615 | +0.13(+1.64%) |
Feb 24, 2012 | 7.552 | 7.890 | 7.437 | 7.856 | 24,446,572 | +0.48(+6.51%) |
Feb 23, 2012 | 7.302 | 7.518 | 7.271 | 7.376 | 12,170,770 | +0.05(+0.74%) |
Feb 22, 2012 | 7.302 | 7.430 | 7.302 | 7.322 | 4,768,646 | -0.06(-0.82%) |
Feb 21, 2012 | 7.349 | 7.403 | 7.322 | 7.383 | 5,378,532 | +0.06(+0.83%) |
Feb 17, 2012 | 7.423 | 7.437 | 7.288 | 7.322 | 6,123,493 | -0.07(-0.91%) |
Feb 16, 2012 | 7.322 | 7.396 | 7.224 | 7.389 | 5,532,370 | +0.08(+1.11%) |
Feb 15, 2012 | 7.288 | 7.383 | 7.244 | 7.308 | 8,806,254 | +0.07(+1.03%) |
Feb 14, 2012 | 7.281 | 7.295 | 7.166 | 7.234 | 7,781,233 | -0.03(-0.47%) |
Feb 13, 2012 | 7.329 | 7.366 | 7.241 | 7.268 | 13,108,963 | +0.01(+0.19%) |
Feb 10, 2012 | 7.227 | 7.281 | 7.187 | 7.254 | 5,979,971 | -0.05(-0.74%) |
Feb 09, 2012 | 7.342 | 7.356 | 7.234 | 7.308 | 7,708,345 | -0.03(-0.37%) |
Feb 08, 2012 | 7.335 | 7.396 | 7.241 | 7.335 | 5,507,467 | -0.01(-0.18%) |
Feb 07, 2012 | 7.322 | 7.403 | 7.274 | 7.349 | 4,258,656 | -0.01(-0.09%) |
Feb 06, 2012 | 7.281 | 7.369 | 7.254 | 7.356 | 4,643,814 | +0.01(+0.18%) |
Feb 03, 2012 | 7.261 | 7.349 | 7.227 | 7.342 | 5,622,503 | +0.18(+2.55%) |
Feb 02, 2012 | 7.207 | 7.234 | 7.105 | 7.160 | 6,803,902 | +0.01(+0.09%) |
Feb 01, 2012 | 7.051 | 7.180 | 7.031 | 7.153 | 8,352,353 | +0.17(+2.42%) |
Jan 31, 2012 | 7.126 | 7.214 | 6.940 | 6.984 | 9,112,418 | -0.08(-1.15%) |
Jan 30, 2012 | 6.835 | 7.112 | 6.801 | 7.065 | 10,061,656 | +0.17(+2.45%) |
Jan 27, 2012 | 6.896 | 7.001 | 6.882 | 6.896 | 7,627,136 | -0.03(-0.49%) |
Jan 26, 2012 | 7.126 | 7.139 | 6.882 | 6.930 | 11,154,170 | -0.16(-2.29%) |
Jan 25, 2012 | 7.051 | 7.126 | 6.943 | 7.092 | 7,222,750 | +0.03(+0.48%) |
Jan 24, 2012 | 6.842 | 7.099 | 6.828 | 7.058 | 8,912,900 | -0.01(-0.10%) |
Jan 23, 2012 | 7.099 | 7.153 | 6.984 | 7.065 | 6,591,821 | -0.05(-0.67%) |
Jan 20, 2012 | 7.241 | 7.247 | 7.065 | 7.112 | 8,153,600 | -0.10(-1.41%) |
Jan 19, 2012 | 7.166 | 7.247 | 7.119 | 7.214 | 10,737,263 | +0.05(+0.76%) |
Jan 18, 2012 | 7.207 | 7.302 | 7.085 | 7.160 | 12,533,180 | -0.07(-0.94%) |
Jan 17, 2012 | 7.234 | 7.281 | 7.187 | 7.227 | 9,756,502 | +0.11(+1.52%) |
Jan 13, 2012 | 7.099 | 7.166 | 7.024 | 7.119 | 9,595,662 | -0.04(-0.57%) |
Jan 12, 2012 | 7.065 | 7.180 | 7.056 | 7.160 | 12,873,477 | +0.09(+1.24%) |
Jan 11, 2012 | 7.133 | 7.153 | 6.953 | 7.072 | 14,616,043 | -0.09(-1.23%) |
Jan 10, 2012 | 7.119 | 7.183 | 7.038 | 7.160 | 9,887,238 | +0.11(+1.63%) |
Jan 09, 2012 | 7.031 | 7.119 | 6.987 | 7.045 | 9,569,984 | +0.06(+0.87%) |
Jan 06, 2012 | 6.923 | 7.051 | 6.903 | 6.984 | 6,107,943 | +0.05(+0.68%) |
Jan 05, 2012 | 6.855 | 6.997 | 6.794 | 6.936 | 8,328,953 | +0.06(+0.89%) |