Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.623 | 9.748 | 9.379 | 9.446 | 3,692,329 | -0.04(-0.41%) |
Mar 29, 2012 | 9.475 | 9.550 | 9.272 | 9.485 | 7,753,216 | -0.17(-1.77%) |
Mar 28, 2012 | 9.685 | 9.732 | 9.537 | 9.656 | 4,007,325 | -0.00(-0.05%) |
Mar 27, 2012 | 9.547 | 9.831 | 9.513 | 9.660 | 5,962,519 | -0.08(-0.83%) |
Mar 26, 2012 | 9.774 | 9.779 | 9.610 | 9.742 | 5,189,010 | +0.03(+0.35%) |
Mar 23, 2012 | 9.589 | 9.755 | 9.487 | 9.708 | 4,148,499 | +0.22(+2.30%) |
Mar 22, 2012 | 9.456 | 9.634 | 9.311 | 9.490 | 5,595,604 | +0.04(+0.45%) |
Mar 21, 2012 | 9.314 | 9.522 | 9.301 | 9.448 | 6,629,078 | +0.29(+3.21%) |
Mar 20, 2012 | 9.122 | 9.189 | 8.958 | 9.153 | 5,562,937 | -0.07(-0.78%) |
Mar 19, 2012 | 8.942 | 9.238 | 8.898 | 9.225 | 5,830,197 | +0.29(+3.30%) |
Mar 16, 2012 | 8.818 | 8.961 | 8.747 | 8.931 | 3,074,564 | +0.15(+1.70%) |
Mar 15, 2012 | 8.857 | 8.961 | 8.683 | 8.781 | 2,375,726 | -0.10(-1.08%) |
Mar 14, 2012 | 8.940 | 8.940 | 8.734 | 8.877 | 3,228,181 | -0.07(-0.73%) |
Mar 13, 2012 | 8.761 | 8.955 | 8.752 | 8.942 | 3,812,153 | +0.19(+2.14%) |
Mar 12, 2012 | 8.701 | 8.906 | 8.641 | 8.755 | 3,523,206 | -0.07(-0.81%) |
Mar 09, 2012 | 8.414 | 8.877 | 8.414 | 8.826 | 4,808,538 | +0.34(+4.00%) |
Mar 08, 2012 | 8.363 | 8.558 | 8.305 | 8.487 | 3,423,267 | +0.22(+2.65%) |
Mar 07, 2012 | 8.129 | 8.308 | 8.092 | 8.267 | 4,470,648 | +0.23(+2.85%) |
Mar 06, 2012 | 8.326 | 8.326 | 8.014 | 8.038 | 3,200,398 | -0.35(-4.13%) |
Mar 05, 2012 | 8.635 | 8.638 | 8.373 | 8.384 | 1,763,454 | -0.15(-1.81%) |
Mar 02, 2012 | 8.610 | 8.656 | 8.319 | 8.539 | 5,924,237 | +0.00(+0.02%) |
Mar 01, 2012 | 8.483 | 8.622 | 8.381 | 8.537 | 3,240,311 | +0.01(+0.17%) |
Feb 29, 2012 | 8.574 | 8.615 | 8.348 | 8.522 | 2,656,480 | -0.14(-1.67%) |
Feb 28, 2012 | 8.373 | 8.773 | 8.373 | 8.667 | 6,311,689 | +0.35(+4.18%) |
Feb 27, 2012 | 8.127 | 8.400 | 8.109 | 8.319 | 5,741,028 | +0.19(+2.36%) |
Feb 24, 2012 | 7.936 | 8.129 | 7.931 | 8.127 | 2,749,985 | +0.20(+2.48%) |
Feb 23, 2012 | 7.809 | 7.979 | 7.805 | 7.931 | 2,158,079 | +0.08(+1.04%) |
Feb 22, 2012 | 7.778 | 7.913 | 7.778 | 7.849 | 1,730,086 | +0.00(+0.04%) |
Feb 21, 2012 | 7.732 | 7.869 | 7.723 | 7.846 | 4,052,029 | +0.07(+0.94%) |
Feb 17, 2012 | 7.888 | 7.913 | 7.713 | 7.773 | 7,843,344 | -0.14(-1.79%) |
Feb 16, 2012 | 7.823 | 8.044 | 7.576 | 7.914 | 9,341,341 | -0.33(-3.97%) |
Feb 15, 2012 | 8.043 | 8.298 | 8.001 | 8.241 | 7,088,723 | +0.33(+4.19%) |
Feb 14, 2012 | 7.934 | 7.966 | 7.814 | 7.910 | 4,207,768 | +0.08(+1.08%) |
Feb 13, 2012 | 7.958 | 7.958 | 7.701 | 7.825 | 4,602,079 | -0.04(-0.56%) |
Feb 10, 2012 | 7.671 | 7.997 | 7.649 | 7.869 | 6,641,103 | +0.08(+1.06%) |
Feb 09, 2012 | 7.911 | 7.953 | 7.768 | 7.786 | 2,542,961 | -0.07(-0.93%) |
Feb 08, 2012 | 7.973 | 8.077 | 7.804 | 7.859 | 1,902,426 | -0.08(-1.06%) |
Feb 07, 2012 | 7.893 | 8.105 | 7.888 | 7.944 | 2,823,199 | +0.02(+0.25%) |
Feb 06, 2012 | 7.973 | 8.085 | 7.869 | 7.924 | 3,129,670 | -0.25(-3.02%) |
Feb 03, 2012 | 8.188 | 8.241 | 8.165 | 8.171 | 2,826,520 | +0.05(+0.67%) |
Feb 02, 2012 | 7.992 | 8.191 | 7.962 | 8.117 | 3,951,955 | +0.10(+1.29%) |
Feb 01, 2012 | 7.805 | 8.053 | 7.692 | 8.014 | 3,815,954 | +0.24(+3.10%) |
Jan 31, 2012 | 7.853 | 7.853 | 7.644 | 7.773 | 2,117,243 | +0.01(+0.13%) |
Jan 30, 2012 | 7.929 | 7.971 | 7.656 | 7.763 | 3,141,073 | -0.25(-3.14%) |
Jan 27, 2012 | 7.867 | 8.088 | 7.809 | 8.015 | 3,267,313 | +0.17(+2.20%) |
Jan 26, 2012 | 8.043 | 8.083 | 7.812 | 7.843 | 2,718,099 | -0.12(-1.51%) |
Jan 25, 2012 | 7.937 | 7.976 | 7.838 | 7.963 | 2,656,320 | +0.07(+0.84%) |
Jan 24, 2012 | 7.901 | 7.901 | 7.643 | 7.896 | 1,855,366 | +0.02(+0.21%) |
Jan 23, 2012 | 7.835 | 8.025 | 7.737 | 7.880 | 3,946,383 | +0.04(+0.54%) |
Jan 20, 2012 | 7.479 | 7.851 | 7.297 | 7.838 | 6,786,539 | +0.41(+5.49%) |
Jan 19, 2012 | 7.305 | 7.462 | 7.301 | 7.430 | 2,514,956 | +0.10(+1.40%) |
Jan 18, 2012 | 7.266 | 7.407 | 7.266 | 7.327 | 2,138,464 | +0.06(+0.78%) |
Jan 17, 2012 | 7.391 | 7.443 | 7.238 | 7.271 | 3,432,764 | -0.02(-0.31%) |
Jan 13, 2012 | 7.194 | 7.314 | 7.194 | 7.293 | 2,600,200 | +0.04(+0.54%) |
Jan 12, 2012 | 7.284 | 7.284 | 7.193 | 7.254 | 2,144,719 | +0.01(+0.18%) |
Jan 11, 2012 | 7.033 | 7.271 | 7.033 | 7.241 | 3,437,617 | +0.21(+2.96%) |
Jan 10, 2012 | 6.968 | 7.132 | 6.897 | 7.033 | 3,286,762 | +0.19(+2.80%) |
Jan 09, 2012 | 7.253 | 7.253 | 6.832 | 6.841 | 5,421,849 | -0.36(-4.97%) |
Jan 06, 2012 | 7.336 | 7.414 | 7.188 | 7.199 | 1,639,269 | -0.17(-2.27%) |
Jan 05, 2012 | 7.349 | 7.386 | 7.267 | 7.366 | 1,462,402 | +0.02(+0.29%) |