Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.674 | 9.800 | 9.429 | 9.496 | 3,672,916 | -0.04(-0.41%) |
Mar 29, 2012 | 9.525 | 9.600 | 9.321 | 9.535 | 7,712,452 | -0.17(-1.77%) |
Mar 28, 2012 | 9.736 | 9.783 | 9.587 | 9.707 | 3,986,256 | -0.00(-0.05%) |
Mar 27, 2012 | 9.597 | 9.883 | 9.563 | 9.712 | 5,931,170 | -0.08(-0.83%) |
Mar 26, 2012 | 9.826 | 9.831 | 9.661 | 9.793 | 5,161,728 | +0.03(+0.35%) |
Mar 23, 2012 | 9.640 | 9.806 | 9.537 | 9.759 | 4,126,687 | +0.22(+2.30%) |
Mar 22, 2012 | 9.506 | 9.685 | 9.360 | 9.540 | 5,566,184 | +0.04(+0.45%) |
Mar 21, 2012 | 9.363 | 9.573 | 9.350 | 9.497 | 6,594,225 | +0.30(+3.21%) |
Mar 20, 2012 | 9.171 | 9.238 | 9.005 | 9.202 | 5,533,689 | -0.07(-0.78%) |
Mar 19, 2012 | 8.989 | 9.287 | 8.945 | 9.274 | 5,799,543 | +0.30(+3.30%) |
Mar 16, 2012 | 8.865 | 9.009 | 8.793 | 8.978 | 3,058,399 | +0.15(+1.70%) |
Mar 15, 2012 | 8.904 | 9.009 | 8.729 | 8.827 | 2,363,235 | -0.10(-1.08%) |
Mar 14, 2012 | 8.988 | 8.988 | 8.780 | 8.924 | 3,211,209 | -0.07(-0.73%) |
Mar 13, 2012 | 8.808 | 9.002 | 8.798 | 8.989 | 3,792,110 | +0.19(+2.14%) |
Mar 12, 2012 | 8.747 | 8.953 | 8.687 | 8.801 | 3,504,682 | -0.07(-0.81%) |
Mar 09, 2012 | 8.458 | 8.924 | 8.458 | 8.873 | 4,783,256 | +0.34(+4.00%) |
Mar 08, 2012 | 8.407 | 8.603 | 8.349 | 8.532 | 3,405,269 | +0.22(+2.65%) |
Mar 07, 2012 | 8.172 | 8.352 | 8.134 | 8.311 | 4,447,143 | +0.23(+2.85%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.056 | 8.080 | 3,183,571 | -0.35(-4.13%) |
Mar 05, 2012 | 8.680 | 8.684 | 8.417 | 8.429 | 1,754,182 | -0.16(-1.81%) |
Mar 02, 2012 | 8.656 | 8.701 | 8.363 | 8.584 | 5,893,089 | +0.00(+0.02%) |
Mar 01, 2012 | 8.528 | 8.667 | 8.425 | 8.582 | 3,223,274 | +0.01(+0.17%) |
Feb 29, 2012 | 8.620 | 8.661 | 8.393 | 8.567 | 2,642,514 | -0.15(-1.67%) |
Feb 28, 2012 | 8.417 | 8.819 | 8.417 | 8.713 | 6,278,505 | +0.35(+4.18%) |
Feb 27, 2012 | 8.170 | 8.445 | 8.152 | 8.363 | 5,710,844 | +0.19(+2.36%) |
Feb 24, 2012 | 7.977 | 8.172 | 7.973 | 8.170 | 2,735,527 | +0.20(+2.48%) |
Feb 23, 2012 | 7.850 | 8.022 | 7.846 | 7.973 | 2,146,732 | +0.08(+1.04%) |
Feb 22, 2012 | 7.819 | 7.955 | 7.819 | 7.891 | 1,720,990 | +0.00(+0.04%) |
Feb 21, 2012 | 7.773 | 7.910 | 7.763 | 7.888 | 4,030,725 | +0.07(+0.94%) |
Feb 17, 2012 | 7.930 | 7.955 | 7.754 | 7.814 | 7,802,106 | -0.14(-1.79%) |
Feb 16, 2012 | 7.865 | 8.087 | 7.616 | 7.956 | 9,292,228 | -0.33(-3.97%) |
Feb 15, 2012 | 8.085 | 8.342 | 8.043 | 8.285 | 7,051,453 | +0.33(+4.19%) |
Feb 14, 2012 | 7.976 | 8.009 | 7.855 | 7.951 | 4,185,645 | +0.08(+1.08%) |
Feb 13, 2012 | 8.000 | 8.000 | 7.742 | 7.866 | 4,577,883 | -0.04(-0.56%) |
Feb 10, 2012 | 7.711 | 8.040 | 7.690 | 7.910 | 6,606,187 | +0.08(+1.06%) |
Feb 09, 2012 | 7.953 | 7.995 | 7.809 | 7.827 | 2,529,591 | -0.07(-0.93%) |
Feb 08, 2012 | 8.015 | 8.120 | 7.845 | 7.901 | 1,892,424 | -0.08(-1.06%) |
Feb 07, 2012 | 7.935 | 8.147 | 7.929 | 7.986 | 2,808,355 | +0.02(+0.25%) |
Feb 06, 2012 | 8.015 | 8.128 | 7.910 | 7.966 | 3,113,215 | -0.25(-3.02%) |
Feb 03, 2012 | 8.231 | 8.285 | 8.208 | 8.214 | 2,811,659 | +0.05(+0.67%) |
Feb 02, 2012 | 8.035 | 8.234 | 8.004 | 8.160 | 3,931,177 | +0.10(+1.29%) |
Feb 01, 2012 | 7.847 | 8.095 | 7.732 | 8.056 | 3,795,891 | +0.24(+3.10%) |
Jan 31, 2012 | 7.894 | 7.894 | 7.685 | 7.814 | 2,106,112 | +0.01(+0.13%) |
Jan 30, 2012 | 7.971 | 8.013 | 7.696 | 7.804 | 3,124,559 | -0.25(-3.14%) |
Jan 27, 2012 | 7.909 | 8.131 | 7.850 | 8.058 | 3,250,134 | +0.17(+2.20%) |
Jan 26, 2012 | 8.085 | 8.126 | 7.853 | 7.884 | 2,703,809 | -0.12(-1.51%) |
Jan 25, 2012 | 7.979 | 8.018 | 7.879 | 8.005 | 2,642,354 | +0.07(+0.84%) |
Jan 24, 2012 | 7.943 | 7.943 | 7.683 | 7.938 | 1,845,611 | +0.02(+0.21%) |
Jan 23, 2012 | 7.876 | 8.067 | 7.778 | 7.922 | 3,925,634 | +0.04(+0.54%) |
Jan 20, 2012 | 7.518 | 7.892 | 7.335 | 7.879 | 6,750,858 | +0.41(+5.49%) |
Jan 19, 2012 | 7.343 | 7.502 | 7.340 | 7.469 | 2,501,733 | +0.10(+1.40%) |
Jan 18, 2012 | 7.304 | 7.446 | 7.304 | 7.366 | 2,127,221 | +0.06(+0.78%) |
Jan 17, 2012 | 7.430 | 7.482 | 7.276 | 7.309 | 3,414,716 | -0.02(-0.31%) |
Jan 13, 2012 | 7.232 | 7.353 | 7.232 | 7.332 | 2,586,529 | +0.04(+0.54%) |
Jan 12, 2012 | 7.322 | 7.322 | 7.231 | 7.293 | 2,133,443 | +0.01(+0.18%) |
Jan 11, 2012 | 7.070 | 7.309 | 7.070 | 7.280 | 3,419,543 | +0.21(+2.96%) |
Jan 10, 2012 | 7.005 | 7.170 | 6.933 | 7.070 | 3,269,481 | +0.19(+2.80%) |
Jan 09, 2012 | 7.291 | 7.291 | 6.868 | 6.878 | 5,393,343 | -0.36(-4.97%) |
Jan 06, 2012 | 7.374 | 7.453 | 7.226 | 7.237 | 1,630,650 | -0.17(-2.27%) |
Jan 05, 2012 | 7.387 | 7.425 | 7.306 | 7.405 | 1,454,713 | +0.02(+0.29%) |