Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.836 | 8.836 | 8.581 | 8.744 | 13,441,858 | -0.14(-1.54%) |
Mar 29, 2012 | 8.828 | 8.916 | 8.607 | 8.880 | 13,029,530 | +0.06(+0.70%) |
Mar 28, 2012 | 8.704 | 9.066 | 8.695 | 8.819 | 19,590,714 | +0.17(+1.94%) |
Mar 27, 2012 | 8.686 | 8.748 | 8.572 | 8.651 | 9,648,122 | -0.06(-0.71%) |
Mar 26, 2012 | 8.537 | 8.731 | 8.404 | 8.713 | 11,420,666 | +0.23(+2.70%) |
Mar 23, 2012 | 8.387 | 8.545 | 8.334 | 8.484 | 10,488,604 | +0.08(+0.94%) |
Mar 22, 2012 | 8.581 | 8.783 | 8.343 | 8.404 | 16,994,050 | -0.19(-2.16%) |
Mar 21, 2012 | 8.448 | 8.757 | 8.334 | 8.589 | 23,839,850 | +0.19(+2.20%) |
Mar 20, 2012 | 8.404 | 8.492 | 8.210 | 8.404 | 11,205,392 | +0.19(+2.36%) |
Mar 19, 2012 | 8.157 | 8.298 | 8.087 | 8.210 | 11,132,514 | +0.09(+1.09%) |
Mar 16, 2012 | 8.519 | 8.545 | 8.122 | 8.122 | 16,710,993 | -0.37(-4.36%) |
Mar 15, 2012 | 8.193 | 8.669 | 8.157 | 8.492 | 25,483,028 | +0.29(+3.55%) |
Mar 14, 2012 | 8.201 | 8.210 | 7.999 | 8.201 | 14,379,205 | -0.01(-0.11%) |
Mar 13, 2012 | 8.272 | 8.290 | 8.056 | 8.210 | 18,590,588 | +0.11(+1.31%) |
Mar 12, 2012 | 8.290 | 8.404 | 8.100 | 8.104 | 12,740,620 | -0.16(-1.92%) |
Mar 09, 2012 | 8.466 | 8.466 | 8.237 | 8.263 | 11,515,049 | -0.09(-1.06%) |
Mar 08, 2012 | 8.210 | 8.431 | 8.149 | 8.351 | 11,440,958 | +0.09(+1.07%) |
Mar 07, 2012 | 8.281 | 8.466 | 8.237 | 8.263 | 7,935,920 | +0.01(+0.11%) |
Mar 06, 2012 | 8.404 | 8.660 | 8.193 | 8.254 | 11,520,818 | -0.27(-3.21%) |
Mar 05, 2012 | 8.563 | 8.598 | 8.343 | 8.528 | 13,574,687 | -0.09(-1.02%) |
Mar 02, 2012 | 8.528 | 8.898 | 8.484 | 8.616 | 17,258,614 | +0.11(+1.35%) |
Mar 01, 2012 | 8.642 | 8.757 | 8.457 | 8.501 | 12,244,641 | -0.15(-1.73%) |
Feb 29, 2012 | 8.686 | 8.880 | 8.598 | 8.651 | 10,783,901 | -0.08(-0.91%) |
Feb 28, 2012 | 8.528 | 8.748 | 8.462 | 8.731 | 13,777,886 | +0.21(+2.48%) |
Feb 27, 2012 | 8.440 | 8.589 | 8.290 | 8.519 | 11,698,487 | +0.11(+1.36%) |
Feb 24, 2012 | 8.589 | 8.695 | 8.369 | 8.404 | 10,677,264 | -0.14(-1.65%) |
Feb 23, 2012 | 8.836 | 8.854 | 8.440 | 8.545 | 12,414,239 | -0.21(-2.42%) |
Feb 22, 2012 | 8.819 | 9.004 | 8.757 | 8.757 | 10,614,813 | -0.11(-1.19%) |
Feb 21, 2012 | 9.551 | 9.551 | 8.440 | 8.863 | 30,282,946 | -0.69(-7.20%) |
Feb 17, 2012 | 9.701 | 9.745 | 9.418 | 9.551 | 8,631,506 | -0.09(-0.91%) |
Feb 16, 2012 | 9.524 | 9.687 | 9.410 | 9.639 | 11,743,848 | +0.09(+0.92%) |
Feb 15, 2012 | 9.648 | 9.771 | 9.471 | 9.551 | 9,728,783 | -0.10(-1.01%) |
Feb 14, 2012 | 9.789 | 9.833 | 9.542 | 9.648 | 10,701,504 | -0.19(-1.88%) |
Feb 13, 2012 | 9.648 | 9.912 | 9.621 | 9.833 | 8,607,889 | +0.23(+2.39%) |
Feb 10, 2012 | 9.639 | 9.833 | 9.533 | 9.604 | 9,274,638 | -0.20(-2.07%) |
Feb 09, 2012 | 9.701 | 9.833 | 9.507 | 9.806 | 9,966,836 | +0.11(+1.18%) |
Feb 08, 2012 | 9.621 | 9.736 | 9.436 | 9.692 | 8,872,901 | +0.02(+0.18%) |
Feb 07, 2012 | 9.727 | 9.912 | 9.639 | 9.674 | 9,155,862 | -0.02(-0.18%) |
Feb 06, 2012 | 9.930 | 9.948 | 9.630 | 9.692 | 10,806,670 | -0.27(-2.74%) |
Feb 03, 2012 | 9.921 | 10.21 | 9.921 | 9.965 | 17,215,544 | +0.18(+1.80%) |
Feb 02, 2012 | 9.612 | 9.851 | 9.542 | 9.789 | 12,104,746 | +0.18(+1.83%) |
Feb 01, 2012 | 9.418 | 9.709 | 9.357 | 9.612 | 13,042,676 | +0.31(+3.32%) |
Jan 31, 2012 | 9.498 | 9.524 | 9.083 | 9.304 | 16,469,375 | -0.19(-2.04%) |
Jan 30, 2012 | 9.189 | 9.595 | 9.057 | 9.498 | 17,403,062 | +0.34(+3.66%) |
Jan 27, 2012 | 8.889 | 9.330 | 8.828 | 9.163 | 14,562,342 | +0.19(+2.16%) |
Jan 26, 2012 | 9.066 | 9.299 | 8.916 | 8.969 | 35,974,368 | +0.19(+2.11%) |
Jan 25, 2012 | 8.748 | 9.083 | 8.748 | 8.783 | 46,868,464 | +0.51(+6.18%) |
Jan 24, 2012 | 8.193 | 8.369 | 8.104 | 8.272 | 14,411,394 | +0.08(+0.97%) |
Jan 23, 2012 | 8.307 | 8.431 | 8.193 | 8.193 | 17,402,118 | -0.11(-1.28%) |
Jan 20, 2012 | 8.201 | 8.373 | 8.157 | 8.298 | 8,895,344 | +0.07(+0.86%) |
Jan 19, 2012 | 7.884 | 8.351 | 7.866 | 8.228 | 16,243,911 | +0.36(+4.60%) |
Jan 18, 2012 | 7.752 | 8.043 | 7.611 | 7.866 | 15,973,619 | +0.17(+2.18%) |
Jan 17, 2012 | 7.822 | 7.858 | 7.637 | 7.699 | 7,803,248 | -0.11(-1.36%) |
Jan 13, 2012 | 7.672 | 7.946 | 7.602 | 7.805 | 11,485,065 | -0.02(-0.23%) |
Jan 12, 2012 | 7.584 | 7.919 | 7.469 | 7.822 | 14,618,570 | +0.23(+3.02%) |
Jan 11, 2012 | 7.355 | 7.602 | 7.249 | 7.593 | 7,707,452 | +0.30(+4.11%) |
Jan 10, 2012 | 7.364 | 7.399 | 7.170 | 7.293 | 7,860,662 | -0.01(-0.12%) |
Jan 09, 2012 | 7.355 | 7.496 | 7.284 | 7.302 | 10,223,297 | -0.04(-0.48%) |
Jan 06, 2012 | 7.284 | 7.434 | 7.267 | 7.337 | 7,579,411 | -0.01(-0.12%) |
Jan 05, 2012 | 7.081 | 7.364 | 6.940 | 7.346 | 11,917,556 | +0.28(+4.00%) |