Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.630 | 6.800 | 6.410 | 6.630 | 143,580 | +0.06(+0.91%) |
Mar 29, 2012 | 6.870 | 7.000 | 6.391 | 6.570 | 113,370 | -0.30(-4.44%) |
Mar 28, 2012 | 6.500 | 7.110 | 6.500 | 6.875 | 219,618 | +0.39(+6.09%) |
Mar 27, 2012 | 7.210 | 7.210 | 6.480 | 6.480 | 292,862 | -0.75(-10.37%) |
Mar 26, 2012 | 7.920 | 7.950 | 7.144 | 7.230 | 176,088 | -0.56(-7.19%) |
Mar 23, 2012 | 7.850 | 7.940 | 7.580 | 7.790 | 107,359 | -0.05(-0.64%) |
Mar 22, 2012 | 8.110 | 8.130 | 7.710 | 7.840 | 159,614 | -0.35(-4.27%) |
Mar 21, 2012 | 8.760 | 8.830 | 8.100 | 8.190 | 194,768 | -0.58(-6.61%) |
Mar 20, 2012 | 9.500 | 9.580 | 8.630 | 8.770 | 220,872 | -0.72(-7.59%) |
Mar 19, 2012 | 8.510 | 9.870 | 8.380 | 9.490 | 309,201 | +0.92(+10.74%) |
Mar 16, 2012 | 8.181 | 8.800 | 8.020 | 8.570 | 307,613 | +0.34(+4.13%) |
Mar 15, 2012 | 8.250 | 8.450 | 8.060 | 8.230 | 132,832 | -0.02(-0.24%) |
Mar 14, 2012 | 8.780 | 8.850 | 8.180 | 8.250 | 181,911 | -0.41(-4.73%) |
Mar 13, 2012 | 8.500 | 8.890 | 8.310 | 8.660 | 94,153 | +0.23(+2.73%) |
Mar 12, 2012 | 8.510 | 8.540 | 8.230 | 8.430 | 131,626 | -0.02(-0.24%) |
Mar 09, 2012 | 8.250 | 8.710 | 8.110 | 8.450 | 90,954 | +0.22(+2.67%) |
Mar 08, 2012 | 8.160 | 8.370 | 8.020 | 8.230 | 58,836 | +0.07(+0.86%) |
Mar 07, 2012 | 8.050 | 8.210 | 8.000 | 8.160 | 53,911 | +0.11(+1.37%) |
Mar 06, 2012 | 8.010 | 8.340 | 7.910 | 8.050 | 102,105 | -0.05(-0.62%) |
Mar 05, 2012 | 8.530 | 8.530 | 8.010 | 8.100 | 99,413 | -0.54(-6.25%) |
Mar 02, 2012 | 8.900 | 8.980 | 8.610 | 8.640 | 124,948 | -0.22(-2.48%) |
Mar 01, 2012 | 9.070 | 9.950 | 8.620 | 8.860 | 300,066 | -0.28(-3.06%) |
Feb 29, 2012 | 9.900 | 10.00 | 9.000 | 9.140 | 252,423 | -1.17(-11.35%) |
Feb 28, 2012 | 11.90 | 11.90 | 10.00 | 10.31 | 284,964 | -1.57(-13.22%) |
Feb 27, 2012 | 11.90 | 11.98 | 11.54 | 11.88 | 35,435 | -0.11(-0.92%) |
Feb 24, 2012 | 12.00 | 12.33 | 11.85 | 11.99 | 26,134 | -0.04(-0.33%) |
Feb 23, 2012 | 12.12 | 12.33 | 11.82 | 12.03 | 44,435 | -0.23(-1.88%) |
Feb 22, 2012 | 12.29 | 12.46 | 12.20 | 12.26 | 24,342 | -0.07(-0.57%) |
Feb 21, 2012 | 12.69 | 12.69 | 12.13 | 12.33 | 59,777 | -0.40(-3.14%) |
Feb 17, 2012 | 12.78 | 12.94 | 12.57 | 12.73 | 34,724 | -0.04(-0.31%) |
Feb 16, 2012 | 12.12 | 12.77 | 12.12 | 12.77 | 43,980 | +0.60(+4.93%) |
Feb 15, 2012 | 12.73 | 12.99 | 12.11 | 12.17 | 73,435 | -0.51(-4.02%) |
Feb 14, 2012 | 13.09 | 13.09 | 12.66 | 12.68 | 58,971 | -0.36(-2.76%) |
Feb 13, 2012 | 13.03 | 13.29 | 12.86 | 13.04 | 38,666 | +0.00(+0.00%) |
Feb 10, 2012 | 12.99 | 13.40 | 12.80 | 13.04 | 65,833 | +0.03(+0.23%) |
Feb 09, 2012 | 13.40 | 13.40 | 12.82 | 13.01 | 80,363 | -0.39(-2.91%) |
Feb 08, 2012 | 13.42 | 13.67 | 13.10 | 13.40 | 67,217 | -0.01(-0.07%) |
Feb 07, 2012 | 12.73 | 13.47 | 12.55 | 13.41 | 121,072 | +0.70(+5.51%) |
Feb 06, 2012 | 13.14 | 13.30 | 12.60 | 12.71 | 57,761 | -0.50(-3.79%) |
Feb 03, 2012 | 12.83 | 13.57 | 12.71 | 13.21 | 91,714 | +0.36(+2.80%) |
Feb 02, 2012 | 12.84 | 13.15 | 12.51 | 12.85 | 56,828 | +0.02(+0.16%) |
Feb 01, 2012 | 12.49 | 13.28 | 12.49 | 12.83 | 105,127 | +0.40(+3.22%) |
Jan 31, 2012 | 12.73 | 12.93 | 12.25 | 12.43 | 92,861 | -0.52(-4.02%) |
Jan 30, 2012 | 12.95 | 13.34 | 12.56 | 12.95 | 80,771 | -0.13(-0.99%) |
Jan 27, 2012 | 13.99 | 13.99 | 12.80 | 13.08 | 224,077 | -0.91(-6.50%) |
Jan 26, 2012 | 13.76 | 14.45 | 13.74 | 13.99 | 148,192 | +0.27(+1.97%) |
Jan 25, 2012 | 14.05 | 14.80 | 13.39 | 13.72 | 287,148 | -0.19(-1.37%) |
Jan 24, 2012 | 13.50 | 14.19 | 12.89 | 13.91 | 398,081 | +0.56(+4.19%) |
Jan 23, 2012 | 11.49 | 14.26 | 11.49 | 13.35 | 669,254 | +1.93(+16.90%) |
Jan 20, 2012 | 11.17 | 12.70 | 11.03 | 11.42 | 336,105 | +0.26(+2.33%) |
Jan 19, 2012 | 10.33 | 11.23 | 10.29 | 11.16 | 65,032 | +0.75(+7.20%) |
Jan 18, 2012 | 10.66 | 10.66 | 9.959 | 10.41 | 69,450 | +0.04(+0.39%) |
Jan 17, 2012 | 10.98 | 10.98 | 10.30 | 10.37 | 77,831 | -0.53(-4.86%) |
Jan 13, 2012 | 11.00 | 11.21 | 10.67 | 10.90 | 61,699 | -0.19(-1.71%) |
Jan 12, 2012 | 11.33 | 11.33 | 10.63 | 11.09 | 132,464 | -0.30(-2.63%) |
Jan 11, 2012 | 9.730 | 11.95 | 9.660 | 11.39 | 299,962 | +1.56(+15.87%) |
Jan 10, 2012 | 9.160 | 9.849 | 9.105 | 9.830 | 141,038 | +0.64(+6.96%) |
Jan 09, 2012 | 9.270 | 9.350 | 9.050 | 9.190 | 67,236 | -0.11(-1.18%) |
Jan 06, 2012 | 9.800 | 9.800 | 9.130 | 9.300 | 52,341 | +0.01(+0.11%) |
Jan 05, 2012 | 9.100 | 9.440 | 9.050 | 9.290 | 28,990 | -0.01(-0.11%) |
Jan 04, 2012 | 8.980 | 9.480 | 8.870 | 9.300 | 78,567 | -0.67(-6.72%) |
Dec 30, 2011 | 9.890 | 10.08 | 9.651 | 9.970 | 93,124 | +0.24(+2.47%) |
Dec 29, 2011 | 9.870 | 10.25 | 9.700 | 9.730 | 43,045 | -0.13(-1.32%) |
Dec 28, 2011 | 10.45 | 10.45 | 9.635 | 9.860 | 32,432 | -0.19(-1.89%) |
Dec 27, 2011 | 9.360 | 10.70 | 9.350 | 10.05 | 100,139 | +0.70(+7.49%) |
Dec 23, 2011 | 9.440 | 9.470 | 9.260 | 9.350 | 27,889 | +0.06(+0.65%) |
Dec 21, 2011 | 9.330 | 9.550 | 9.270 | 9.290 | 73,171 | -0.04(-0.43%) |
Dec 20, 2011 | 9.410 | 9.860 | 9.310 | 9.330 | 124,654 | -0.08(-0.85%) |
Dec 19, 2011 | 9.870 | 9.906 | 9.400 | 9.410 | 153,614 | -0.32(-3.29%) |
Dec 16, 2011 | 10.00 | 10.25 | 9.610 | 9.730 | 152,431 | +0.05(+0.52%) |
Dec 15, 2011 | 10.45 | 10.84 | 9.520 | 9.680 | 168,536 | -0.78(-7.46%) |
Dec 14, 2011 | 10.84 | 11.07 | 10.45 | 10.46 | 128,341 | -0.53(-4.82%) |
Dec 13, 2011 | 10.98 | 11.40 | 10.81 | 10.99 | 71,877 | -0.13(-1.17%) |
Dec 12, 2011 | 11.00 | 11.41 | 10.68 | 11.12 | 107,047 | +0.02(+0.18%) |
Dec 09, 2011 | 11.25 | 11.25 | 10.77 | 11.10 | 96,765 | -0.18(-1.60%) |
Dec 08, 2011 | 11.83 | 11.89 | 10.63 | 11.28 | 214,121 | -0.28(-2.39%) |
Dec 07, 2011 | 12.30 | 12.48 | 11.32 | 11.56 | 178,944 | -1.01(-8.07%) |
Dec 06, 2011 | 12.50 | 13.29 | 11.89 | 12.57 | 399,203 | +0.21(+1.70%) |
Dec 05, 2011 | 13.33 | 15.25 | 11.80 | 12.36 | 505,173 | -0.42(-3.29%) |