Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.910 | 9.910 | 9.538 | 9.631 | 693,941 | -0.18(-1.82%) |
Mar 29, 2012 | 9.740 | 9.926 | 9.677 | 9.809 | 465,262 | -0.03(-0.32%) |
Mar 28, 2012 | 9.871 | 9.902 | 9.639 | 9.840 | 433,852 | -0.04(-0.39%) |
Mar 27, 2012 | 9.833 | 10.13 | 9.833 | 9.879 | 517,899 | +0.02(+0.24%) |
Mar 26, 2012 | 9.794 | 9.902 | 9.740 | 9.856 | 577,571 | +0.16(+1.68%) |
Mar 23, 2012 | 9.670 | 9.802 | 9.592 | 9.693 | 488,768 | +0.02(+0.16%) |
Mar 22, 2012 | 9.685 | 9.840 | 9.522 | 9.677 | 523,241 | -0.14(-1.42%) |
Mar 21, 2012 | 9.957 | 9.957 | 9.802 | 9.817 | 563,724 | -0.13(-1.33%) |
Mar 20, 2012 | 9.980 | 10.03 | 9.817 | 9.949 | 505,232 | -0.15(-1.46%) |
Mar 19, 2012 | 9.825 | 10.21 | 9.747 | 10.10 | 847,438 | +0.23(+2.28%) |
Mar 16, 2012 | 10.08 | 10.10 | 9.833 | 9.871 | 1,087,819 | -0.21(-2.08%) |
Mar 15, 2012 | 9.934 | 10.28 | 9.809 | 10.08 | 1,877,891 | +0.38(+3.92%) |
Mar 14, 2012 | 9.553 | 9.701 | 9.499 | 9.701 | 461,528 | +0.12(+1.30%) |
Mar 13, 2012 | 9.328 | 9.608 | 9.227 | 9.577 | 712,827 | +0.35(+3.78%) |
Mar 12, 2012 | 9.196 | 9.289 | 9.002 | 9.227 | 295,025 | +0.05(+0.59%) |
Mar 09, 2012 | 8.971 | 9.328 | 8.956 | 9.173 | 289,295 | +0.20(+2.25%) |
Mar 08, 2012 | 9.010 | 9.049 | 8.901 | 8.971 | 460,560 | +0.02(+0.26%) |
Mar 07, 2012 | 8.808 | 9.095 | 8.692 | 8.948 | 379,774 | +0.16(+1.77%) |
Mar 06, 2012 | 8.878 | 8.956 | 8.715 | 8.793 | 594,408 | -0.20(-2.24%) |
Mar 05, 2012 | 9.282 | 9.320 | 8.886 | 8.995 | 394,427 | -0.33(-3.50%) |
Mar 02, 2012 | 9.328 | 9.631 | 9.251 | 9.320 | 754,573 | -0.02(-0.17%) |
Mar 01, 2012 | 9.157 | 9.406 | 9.134 | 9.336 | 1,022,281 | +0.18(+1.95%) |
Feb 29, 2012 | 9.530 | 9.670 | 9.119 | 9.157 | 490,425 | -0.34(-3.59%) |
Feb 28, 2012 | 9.507 | 9.685 | 9.452 | 9.499 | 432,008 | -0.02(-0.24%) |
Feb 27, 2012 | 9.476 | 9.538 | 9.220 | 9.522 | 205,971 | -0.02(-0.16%) |
Feb 24, 2012 | 9.546 | 9.623 | 9.483 | 9.538 | 307,976 | +0.00(+0.00%) |
Feb 23, 2012 | 9.367 | 9.546 | 9.344 | 9.538 | 535,207 | +0.18(+1.91%) |
Feb 22, 2012 | 9.367 | 9.437 | 9.297 | 9.359 | 477,988 | -0.03(-0.33%) |
Feb 21, 2012 | 9.390 | 9.468 | 9.325 | 9.390 | 470,026 | +0.00(+0.00%) |
Feb 17, 2012 | 9.313 | 9.507 | 9.251 | 9.390 | 1,284,746 | +0.10(+1.09%) |
Feb 16, 2012 | 8.925 | 9.313 | 8.913 | 9.289 | 1,412,933 | +0.31(+3.46%) |
Feb 15, 2012 | 8.645 | 9.251 | 8.521 | 8.979 | 1,718,399 | +0.23(+2.66%) |
Feb 14, 2012 | 8.707 | 8.816 | 8.575 | 8.746 | 695,585 | -0.02(-0.27%) |
Feb 13, 2012 | 8.645 | 8.847 | 8.638 | 8.769 | 799,969 | +0.27(+3.20%) |
Feb 10, 2012 | 8.630 | 8.750 | 8.459 | 8.498 | 533,824 | -0.27(-3.10%) |
Feb 09, 2012 | 8.769 | 8.824 | 8.700 | 8.769 | 593,910 | +0.00(+0.00%) |
Feb 08, 2012 | 8.692 | 8.769 | 8.568 | 8.769 | 471,387 | +0.11(+1.25%) |
Feb 07, 2012 | 8.599 | 8.692 | 8.501 | 8.661 | 376,387 | +0.05(+0.63%) |
Feb 06, 2012 | 8.498 | 8.684 | 8.459 | 8.606 | 283,196 | +0.06(+0.73%) |
Feb 03, 2012 | 8.537 | 8.661 | 8.506 | 8.544 | 701,730 | +0.09(+1.10%) |
Feb 02, 2012 | 8.444 | 8.529 | 8.405 | 8.451 | 609,648 | +0.05(+0.55%) |
Feb 01, 2012 | 8.327 | 8.459 | 8.257 | 8.405 | 759,115 | +0.16(+1.98%) |
Jan 31, 2012 | 8.195 | 8.389 | 8.001 | 8.242 | 1,617,432 | +0.14(+1.72%) |
Jan 30, 2012 | 7.504 | 8.149 | 7.481 | 8.102 | 1,930,925 | +0.50(+6.53%) |
Jan 27, 2012 | 7.473 | 7.605 | 7.473 | 7.605 | 625,210 | +0.12(+1.55%) |
Jan 26, 2012 | 7.605 | 7.644 | 7.473 | 7.489 | 422,316 | -0.10(-1.33%) |
Jan 25, 2012 | 7.574 | 7.613 | 7.428 | 7.590 | 576,045 | -0.02(-0.31%) |
Jan 24, 2012 | 7.621 | 7.737 | 7.559 | 7.613 | 551,346 | -0.09(-1.11%) |
Jan 23, 2012 | 7.745 | 7.854 | 7.652 | 7.699 | 472,344 | -0.04(-0.50%) |
Jan 20, 2012 | 7.644 | 7.761 | 7.582 | 7.737 | 761,093 | +0.09(+1.22%) |
Jan 19, 2012 | 7.559 | 7.683 | 7.543 | 7.644 | 267,037 | +0.14(+1.86%) |
Jan 18, 2012 | 7.248 | 7.528 | 7.196 | 7.504 | 477,930 | +0.22(+2.98%) |
Jan 17, 2012 | 7.536 | 7.629 | 7.279 | 7.287 | 232,222 | -0.15(-1.98%) |
Jan 13, 2012 | 7.194 | 7.473 | 7.179 | 7.435 | 338,497 | +0.12(+1.70%) |
Jan 12, 2012 | 7.334 | 7.404 | 7.211 | 7.310 | 219,683 | +0.02(+0.21%) |
Jan 11, 2012 | 7.233 | 7.318 | 7.217 | 7.295 | 170,394 | +0.00(+0.00%) |
Jan 10, 2012 | 7.380 | 7.380 | 7.218 | 7.295 | 327,802 | +0.05(+0.64%) |
Jan 09, 2012 | 7.248 | 7.287 | 7.171 | 7.248 | 252,723 | +0.01(+0.11%) |
Jan 06, 2012 | 7.272 | 7.334 | 7.182 | 7.241 | 404,978 | -0.02(-0.32%) |
Jan 05, 2012 | 7.427 | 7.466 | 7.171 | 7.264 | 551,677 | -0.23(-3.11%) |