Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.794 | 7.852 | 7.568 | 7.771 | 3,230,864 | +0.07(+0.94%) |
Mar 29, 2012 | 7.719 | 7.754 | 7.559 | 7.698 | 2,567,505 | -0.05(-0.60%) |
Mar 28, 2012 | 7.585 | 7.789 | 7.507 | 7.745 | 3,845,967 | +0.14(+1.83%) |
Mar 27, 2012 | 7.884 | 7.896 | 7.603 | 7.605 | 3,786,030 | -0.26(-3.36%) |
Mar 26, 2012 | 7.847 | 7.977 | 7.844 | 7.870 | 2,897,310 | +0.09(+1.20%) |
Mar 23, 2012 | 7.556 | 7.803 | 7.542 | 7.777 | 2,760,557 | +0.21(+2.72%) |
Mar 22, 2012 | 7.553 | 7.605 | 7.440 | 7.571 | 4,414,048 | -0.09(-1.14%) |
Mar 21, 2012 | 7.742 | 7.765 | 7.597 | 7.658 | 3,965,231 | -0.06(-0.72%) |
Mar 20, 2012 | 7.780 | 7.841 | 7.658 | 7.713 | 3,192,421 | -0.16(-1.99%) |
Mar 19, 2012 | 7.858 | 7.957 | 7.858 | 7.870 | 3,031,995 | +0.01(+0.07%) |
Mar 16, 2012 | 7.835 | 7.913 | 7.771 | 7.864 | 9,417,510 | +0.08(+1.01%) |
Mar 15, 2012 | 7.896 | 7.919 | 7.672 | 7.786 | 3,220,531 | -0.08(-1.07%) |
Mar 14, 2012 | 8.003 | 8.003 | 7.786 | 7.870 | 6,618,861 | +0.09(+1.16%) |
Mar 13, 2012 | 7.844 | 7.844 | 7.626 | 7.780 | 4,417,594 | -0.01(-0.11%) |
Mar 12, 2012 | 7.966 | 7.989 | 7.698 | 7.789 | 4,010,679 | -0.22(-2.76%) |
Mar 09, 2012 | 7.591 | 8.105 | 7.530 | 8.009 | 8,305,918 | +0.45(+6.00%) |
Mar 08, 2012 | 7.518 | 7.585 | 7.382 | 7.556 | 5,994,007 | +0.10(+1.28%) |
Mar 07, 2012 | 7.443 | 7.542 | 7.408 | 7.460 | 7,173,466 | -0.03(-0.47%) |
Mar 06, 2012 | 7.632 | 7.728 | 7.404 | 7.495 | 5,729,618 | -0.26(-3.37%) |
Mar 05, 2012 | 7.873 | 7.884 | 7.716 | 7.757 | 5,349,580 | -0.14(-1.77%) |
Mar 02, 2012 | 8.047 | 8.117 | 7.867 | 7.896 | 6,072,297 | -0.17(-2.05%) |
Mar 01, 2012 | 7.998 | 8.111 | 7.786 | 8.062 | 8,856,778 | +0.16(+1.98%) |
Feb 29, 2012 | 8.099 | 8.218 | 7.876 | 7.905 | 7,565,817 | -0.14(-1.77%) |
Feb 28, 2012 | 8.494 | 8.541 | 7.995 | 8.047 | 8,412,521 | -0.52(-6.10%) |
Feb 27, 2012 | 8.558 | 8.599 | 8.474 | 8.570 | 5,176,658 | -0.08(-0.87%) |
Feb 24, 2012 | 8.631 | 8.672 | 8.529 | 8.646 | 5,203,301 | -0.00(-0.03%) |
Feb 23, 2012 | 8.585 | 8.689 | 8.425 | 8.648 | 12,146,977 | +0.09(+1.05%) |
Feb 22, 2012 | 8.660 | 8.747 | 8.550 | 8.558 | 6,681,396 | +0.01(+0.10%) |
Feb 21, 2012 | 8.468 | 8.605 | 8.460 | 8.550 | 7,552,155 | +0.12(+1.38%) |
Feb 17, 2012 | 8.512 | 8.555 | 8.198 | 8.433 | 11,970,252 | -0.05(-0.58%) |
Feb 16, 2012 | 8.027 | 8.741 | 7.934 | 8.483 | 23,657,234 | +0.46(+5.80%) |
Feb 15, 2012 | 8.114 | 8.181 | 7.960 | 8.018 | 5,601,687 | -0.01(-0.07%) |
Feb 14, 2012 | 8.076 | 8.120 | 7.890 | 8.024 | 11,226,419 | +0.19(+2.45%) |
Feb 13, 2012 | 7.992 | 8.102 | 7.597 | 7.832 | 10,392,293 | -0.04(-0.52%) |
Feb 10, 2012 | 8.056 | 8.108 | 7.835 | 7.873 | 4,166,984 | -0.30(-3.63%) |
Feb 09, 2012 | 8.134 | 8.207 | 7.887 | 8.169 | 5,039,347 | +0.09(+1.08%) |
Feb 08, 2012 | 8.015 | 8.120 | 7.847 | 8.082 | 7,099,447 | +0.07(+0.83%) |
Feb 07, 2012 | 8.041 | 8.094 | 7.879 | 8.015 | 4,699,228 | +0.01(+0.11%) |
Feb 06, 2012 | 7.806 | 8.024 | 7.730 | 8.006 | 4,015,274 | +0.22(+2.87%) |
Feb 03, 2012 | 7.823 | 7.867 | 7.739 | 7.783 | 5,628,908 | +0.09(+1.17%) |
Feb 02, 2012 | 7.449 | 7.722 | 7.423 | 7.693 | 4,583,727 | +0.26(+3.52%) |
Feb 01, 2012 | 7.309 | 7.495 | 7.309 | 7.431 | 4,463,011 | +0.19(+2.57%) |
Jan 31, 2012 | 7.295 | 7.341 | 7.141 | 7.245 | 3,443,203 | +0.03(+0.36%) |
Jan 30, 2012 | 7.155 | 7.253 | 7.094 | 7.219 | 2,854,823 | -0.01(-0.08%) |
Jan 27, 2012 | 7.013 | 7.298 | 6.995 | 7.225 | 5,381,861 | +0.21(+3.02%) |
Jan 26, 2012 | 7.324 | 7.391 | 6.955 | 7.013 | 7,280,678 | -0.27(-3.67%) |
Jan 25, 2012 | 7.120 | 7.305 | 7.017 | 7.280 | 3,722,903 | +0.14(+1.95%) |
Jan 24, 2012 | 7.004 | 7.150 | 6.949 | 7.141 | 3,082,169 | +0.08(+1.11%) |
Jan 23, 2012 | 7.048 | 7.202 | 6.963 | 7.062 | 4,059,421 | +0.03(+0.41%) |
Jan 20, 2012 | 6.911 | 7.056 | 6.850 | 7.033 | 3,756,272 | +0.11(+1.64%) |
Jan 19, 2012 | 7.030 | 7.074 | 6.836 | 6.920 | 4,961,583 | -0.05(-0.71%) |
Jan 18, 2012 | 6.839 | 6.993 | 6.827 | 6.969 | 6,412,071 | +0.15(+2.13%) |
Jan 17, 2012 | 6.847 | 6.856 | 6.696 | 6.824 | 8,184,255 | +0.13(+1.91%) |
Jan 13, 2012 | 6.481 | 7.065 | 6.420 | 6.696 | 17,892,058 | +0.23(+3.60%) |
Jan 12, 2012 | 6.356 | 6.478 | 6.330 | 6.464 | 13,598,849 | +0.06(+0.91%) |
Jan 11, 2012 | 6.080 | 6.420 | 5.999 | 6.406 | 11,796,401 | +0.29(+4.80%) |
Jan 10, 2012 | 6.118 | 6.144 | 6.037 | 6.112 | 11,429,619 | +0.13(+2.14%) |
Jan 09, 2012 | 6.083 | 6.112 | 5.935 | 5.984 | 14,922,828 | -0.11(-1.81%) |
Jan 06, 2012 | 5.961 | 6.101 | 5.880 | 6.095 | 10,326,264 | +0.15(+2.44%) |
Jan 05, 2012 | 5.645 | 5.950 | 5.601 | 5.950 | 12,883,914 | +0.15(+2.61%) |