Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.753 | 7.801 | 7.642 | 7.777 | 8,943,648 | +0.10(+1.24%) |
Mar 29, 2012 | 7.713 | 7.721 | 7.554 | 7.681 | 10,314,508 | -0.05(-0.62%) |
Mar 28, 2012 | 7.816 | 7.856 | 7.666 | 7.729 | 12,377,147 | -0.14(-1.72%) |
Mar 27, 2012 | 8.118 | 8.150 | 7.828 | 7.864 | 14,165,528 | -0.25(-3.04%) |
Mar 26, 2012 | 8.142 | 8.230 | 8.007 | 8.110 | 10,995,861 | +0.14(+1.79%) |
Mar 23, 2012 | 7.944 | 8.063 | 7.872 | 7.967 | 9,078,938 | +0.07(+0.91%) |
Mar 22, 2012 | 7.880 | 7.952 | 7.785 | 7.896 | 8,608,040 | -0.10(-1.19%) |
Mar 21, 2012 | 8.118 | 8.134 | 7.959 | 7.991 | 8,724,280 | -0.04(-0.49%) |
Mar 20, 2012 | 7.731 | 8.110 | 7.684 | 8.031 | 14,358,638 | +0.20(+2.62%) |
Mar 19, 2012 | 7.936 | 8.055 | 7.810 | 7.826 | 10,269,631 | -0.03(-0.40%) |
Mar 16, 2012 | 7.802 | 7.952 | 7.771 | 7.858 | 10,649,062 | +0.05(+0.61%) |
Mar 15, 2012 | 7.826 | 7.968 | 7.724 | 7.810 | 14,844,513 | +0.01(+0.10%) |
Mar 14, 2012 | 8.165 | 8.189 | 7.653 | 7.802 | 30,296,016 | -0.50(-6.07%) |
Mar 13, 2012 | 8.559 | 8.638 | 8.220 | 8.307 | 12,086,943 | -0.29(-3.39%) |
Mar 12, 2012 | 8.669 | 8.724 | 8.543 | 8.598 | 7,100,642 | -0.12(-1.36%) |
Mar 09, 2012 | 8.575 | 8.827 | 8.512 | 8.717 | 9,615,767 | +0.12(+1.37%) |
Mar 08, 2012 | 8.614 | 8.732 | 8.433 | 8.598 | 8,871,947 | +0.16(+1.87%) |
Mar 07, 2012 | 8.299 | 8.496 | 8.173 | 8.441 | 12,555,161 | +0.11(+1.32%) |
Mar 06, 2012 | 8.220 | 8.346 | 8.031 | 8.330 | 14,191,258 | -0.09(-1.03%) |
Mar 05, 2012 | 8.527 | 8.551 | 8.330 | 8.417 | 10,785,901 | -0.19(-2.20%) |
Mar 02, 2012 | 8.740 | 8.795 | 8.543 | 8.606 | 9,058,048 | -0.28(-3.19%) |
Mar 01, 2012 | 8.795 | 8.969 | 8.669 | 8.890 | 7,683,770 | +0.16(+1.81%) |
Feb 29, 2012 | 9.040 | 9.119 | 8.654 | 8.732 | 16,720,143 | -0.26(-2.89%) |
Feb 28, 2012 | 8.858 | 9.087 | 8.795 | 8.992 | 9,485,072 | +0.20(+2.24%) |
Feb 27, 2012 | 8.819 | 8.851 | 8.677 | 8.795 | 6,425,984 | -0.02(-0.27%) |
Feb 24, 2012 | 8.992 | 9.056 | 8.764 | 8.819 | 8,091,672 | -0.17(-1.93%) |
Feb 23, 2012 | 9.142 | 9.201 | 8.937 | 8.992 | 9,144,749 | -0.10(-1.13%) |
Feb 22, 2012 | 8.866 | 9.134 | 8.764 | 9.095 | 11,090,663 | +0.14(+1.58%) |
Feb 21, 2012 | 8.740 | 9.008 | 8.717 | 8.953 | 9,866,343 | +0.32(+3.74%) |
Feb 17, 2012 | 8.780 | 8.803 | 8.535 | 8.630 | 8,378,666 | -0.12(-1.35%) |
Feb 16, 2012 | 8.181 | 8.858 | 8.141 | 8.748 | 24,934,208 | +0.62(+7.66%) |
Feb 15, 2012 | 8.315 | 8.417 | 8.110 | 8.126 | 9,406,676 | -0.06(-0.77%) |
Feb 14, 2012 | 8.244 | 8.275 | 8.031 | 8.189 | 12,750,636 | -0.04(-0.48%) |
Feb 13, 2012 | 8.527 | 8.559 | 8.220 | 8.228 | 11,982,434 | -0.27(-3.15%) |
Feb 10, 2012 | 8.512 | 8.559 | 8.366 | 8.496 | 10,632,601 | -0.14(-1.64%) |
Feb 09, 2012 | 8.827 | 8.922 | 8.606 | 8.638 | 8,631,599 | -0.10(-1.17%) |
Feb 08, 2012 | 8.780 | 8.858 | 8.638 | 8.740 | 11,389,881 | +0.03(+0.36%) |
Feb 07, 2012 | 8.788 | 8.874 | 8.622 | 8.709 | 11,349,934 | -0.08(-0.90%) |
Feb 06, 2012 | 8.788 | 8.835 | 8.693 | 8.788 | 10,206,658 | -0.04(-0.45%) |
Feb 03, 2012 | 8.874 | 8.898 | 8.677 | 8.827 | 8,675,081 | -0.15(-1.67%) |
Feb 02, 2012 | 8.929 | 9.040 | 8.795 | 8.977 | 13,587,003 | +0.12(+1.33%) |
Feb 01, 2012 | 8.961 | 9.048 | 8.835 | 8.858 | 8,325,120 | -0.04(-0.44%) |
Jan 31, 2012 | 9.119 | 9.174 | 8.748 | 8.898 | 10,191,690 | -0.06(-0.62%) |
Jan 30, 2012 | 9.048 | 9.056 | 8.835 | 8.953 | 8,714,722 | -0.24(-2.57%) |
Jan 27, 2012 | 9.008 | 9.268 | 8.929 | 9.189 | 11,959,953 | +0.20(+2.19%) |
Jan 26, 2012 | 9.063 | 9.418 | 8.922 | 8.992 | 24,593,332 | +0.11(+1.24%) |
Jan 25, 2012 | 8.330 | 8.945 | 8.149 | 8.882 | 23,143,834 | +0.54(+6.52%) |
Jan 24, 2012 | 8.330 | 8.409 | 8.244 | 8.338 | 16,341,487 | -0.07(-0.84%) |
Jan 23, 2012 | 8.189 | 8.457 | 8.181 | 8.409 | 16,906,500 | +0.36(+4.51%) |
Jan 20, 2012 | 8.007 | 8.181 | 7.913 | 8.047 | 19,553,476 | +0.09(+1.09%) |
Jan 19, 2012 | 8.220 | 8.267 | 7.850 | 7.960 | 20,849,756 | -0.23(-2.79%) |
Jan 18, 2012 | 8.118 | 8.354 | 8.047 | 8.189 | 17,744,152 | +0.09(+1.17%) |
Jan 17, 2012 | 8.843 | 8.851 | 8.031 | 8.094 | 37,549,336 | -1.88(-18.81%) |
Jan 13, 2012 | 9.938 | 10.05 | 9.788 | 9.970 | 5,288,329 | -0.16(-1.56%) |
Jan 12, 2012 | 10.19 | 10.33 | 10.04 | 10.13 | 7,946,218 | +0.03(+0.31%) |
Jan 11, 2012 | 10.11 | 10.17 | 9.899 | 10.10 | 5,898,151 | +0.00(+0.00%) |
Jan 10, 2012 | 10.05 | 10.17 | 10.04 | 10.10 | 7,433,852 | +0.24(+2.48%) |
Jan 09, 2012 | 9.781 | 9.883 | 9.678 | 9.851 | 7,499,616 | +0.16(+1.63%) |
Jan 06, 2012 | 9.607 | 9.883 | 9.584 | 9.694 | 8,306,838 | +0.11(+1.15%) |
Jan 05, 2012 | 9.552 | 9.615 | 9.379 | 9.584 | 7,101,734 | -0.03(-0.33%) |