Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.670 | 8.670 | 8.400 | 8.530 | 273,668 | -0.05(-0.58%) |
Mar 29, 2012 | 8.710 | 8.730 | 8.390 | 8.580 | 209,127 | -0.21(-2.39%) |
Mar 28, 2012 | 9.240 | 9.310 | 8.760 | 8.790 | 240,176 | -0.46(-4.97%) |
Mar 27, 2012 | 9.140 | 9.280 | 9.090 | 9.250 | 236,041 | +0.15(+1.65%) |
Mar 26, 2012 | 8.660 | 9.170 | 8.560 | 9.100 | 233,236 | +0.58(+6.81%) |
Mar 23, 2012 | 8.500 | 8.590 | 8.350 | 8.520 | 264,768 | +0.02(+0.24%) |
Mar 22, 2012 | 8.590 | 8.650 | 8.400 | 8.500 | 375,925 | -0.23(-2.63%) |
Mar 21, 2012 | 8.870 | 8.940 | 8.660 | 8.730 | 259,911 | -0.09(-1.02%) |
Mar 20, 2012 | 8.870 | 8.950 | 8.760 | 8.820 | 241,251 | -0.18(-2.00%) |
Mar 19, 2012 | 8.860 | 9.180 | 8.800 | 9.000 | 309,694 | +0.09(+1.01%) |
Mar 16, 2012 | 9.170 | 9.170 | 8.700 | 8.910 | 619,206 | -0.22(-2.41%) |
Mar 15, 2012 | 9.160 | 9.500 | 9.000 | 9.130 | 473,680 | -0.04(-0.44%) |
Mar 14, 2012 | 9.250 | 9.430 | 9.120 | 9.170 | 298,822 | -0.12(-1.29%) |
Mar 13, 2012 | 9.260 | 9.430 | 9.010 | 9.290 | 382,250 | +0.14(+1.53%) |
Mar 12, 2012 | 9.450 | 9.800 | 9.060 | 9.150 | 315,869 | -0.33(-3.48%) |
Mar 09, 2012 | 9.080 | 9.630 | 8.970 | 9.480 | 279,439 | +0.40(+4.41%) |
Mar 08, 2012 | 9.050 | 9.260 | 8.750 | 9.080 | 315,587 | +0.14(+1.57%) |
Mar 07, 2012 | 9.240 | 9.280 | 8.920 | 8.940 | 358,473 | -0.21(-2.30%) |
Mar 06, 2012 | 9.350 | 9.400 | 9.070 | 9.150 | 633,467 | -0.40(-4.19%) |
Mar 05, 2012 | 9.370 | 9.580 | 9.090 | 9.550 | 575,423 | -0.03(-0.31%) |
Mar 02, 2012 | 9.490 | 9.800 | 9.450 | 9.580 | 633,398 | +0.07(+0.74%) |
Mar 01, 2012 | 8.980 | 9.600 | 8.800 | 9.510 | 753,695 | +0.47(+5.20%) |
Feb 29, 2012 | 9.730 | 9.920 | 9.040 | 9.040 | 598,627 | -0.68(-7.00%) |
Feb 28, 2012 | 9.970 | 10.14 | 9.700 | 9.720 | 556,657 | -0.33(-3.28%) |
Feb 27, 2012 | 10.04 | 10.18 | 9.690 | 10.05 | 809,941 | -0.14(-1.37%) |
Feb 24, 2012 | 10.77 | 10.80 | 10.10 | 10.19 | 258,049 | -0.52(-4.86%) |
Feb 23, 2012 | 10.39 | 10.75 | 10.00 | 10.71 | 328,687 | +0.42(+4.08%) |
Feb 22, 2012 | 10.75 | 10.79 | 10.22 | 10.29 | 438,742 | -0.50(-4.63%) |
Feb 21, 2012 | 11.60 | 11.62 | 10.70 | 10.79 | 353,117 | -0.78(-6.74%) |
Feb 17, 2012 | 11.83 | 11.85 | 11.53 | 11.57 | 242,396 | -0.22(-1.87%) |
Feb 16, 2012 | 11.72 | 11.90 | 11.53 | 11.79 | 235,008 | +0.07(+0.60%) |
Feb 15, 2012 | 11.80 | 11.90 | 11.50 | 11.72 | 255,583 | -0.03(-0.26%) |
Feb 14, 2012 | 11.63 | 11.77 | 11.43 | 11.75 | 356,062 | +0.09(+0.77%) |
Feb 13, 2012 | 12.04 | 12.16 | 11.61 | 11.66 | 732,704 | -0.17(-1.44%) |
Feb 10, 2012 | 11.86 | 12.15 | 11.40 | 11.83 | 828,199 | -0.15(-1.25%) |
Feb 09, 2012 | 10.62 | 12.21 | 10.57 | 11.98 | 1,736,076 | +1.07(+9.81%) |
Feb 08, 2012 | 9.590 | 11.75 | 9.500 | 10.91 | 3,156,801 | +2.32(+27.01%) |
Feb 07, 2012 | 8.560 | 8.930 | 8.170 | 8.590 | 423,131 | +0.21(+2.51%) |
Feb 06, 2012 | 8.770 | 8.770 | 8.240 | 8.380 | 399,546 | -0.47(-5.31%) |
Feb 03, 2012 | 8.240 | 8.940 | 8.240 | 8.850 | 348,743 | +0.78(+9.67%) |
Feb 02, 2012 | 8.020 | 8.140 | 7.780 | 8.070 | 288,538 | +0.10(+1.25%) |
Feb 01, 2012 | 7.670 | 8.120 | 7.560 | 7.970 | 424,840 | +0.40(+5.28%) |
Jan 31, 2012 | 8.150 | 8.170 | 7.530 | 7.570 | 277,105 | -0.51(-6.31%) |
Jan 30, 2012 | 8.030 | 8.190 | 7.930 | 8.080 | 120,963 | -0.07(-0.86%) |
Jan 27, 2012 | 8.390 | 8.390 | 8.080 | 8.150 | 198,539 | -0.31(-3.66%) |
Jan 26, 2012 | 8.340 | 8.580 | 8.270 | 8.460 | 252,440 | +0.14(+1.68%) |
Jan 25, 2012 | 8.500 | 8.650 | 8.240 | 8.320 | 388,682 | -0.18(-2.12%) |
Jan 24, 2012 | 8.370 | 8.530 | 8.190 | 8.500 | 222,615 | +0.08(+0.95%) |
Jan 23, 2012 | 8.010 | 8.450 | 7.930 | 8.420 | 653,438 | +0.41(+5.12%) |
Jan 20, 2012 | 7.770 | 8.240 | 7.670 | 8.010 | 786,415 | +0.26(+3.35%) |
Jan 19, 2012 | 7.580 | 7.970 | 7.480 | 7.750 | 472,022 | +0.24(+3.20%) |
Jan 18, 2012 | 6.740 | 7.550 | 6.610 | 7.510 | 326,260 | +0.81(+12.09%) |
Jan 17, 2012 | 7.090 | 7.180 | 6.670 | 6.700 | 245,987 | -0.29(-4.15%) |
Jan 13, 2012 | 7.110 | 7.190 | 6.870 | 6.990 | 140,240 | -0.32(-4.38%) |
Jan 12, 2012 | 7.240 | 7.340 | 6.950 | 7.310 | 156,577 | +0.07(+0.97%) |
Jan 11, 2012 | 7.030 | 7.350 | 6.900 | 7.240 | 150,776 | +0.19(+2.70%) |
Jan 10, 2012 | 7.160 | 7.210 | 6.950 | 7.050 | 256,505 | +0.01(+0.14%) |
Jan 09, 2012 | 7.000 | 7.130 | 6.950 | 7.040 | 1,315,876 | +0.06(+0.86%) |
Jan 06, 2012 | 6.510 | 7.070 | 6.490 | 6.980 | 698,678 | +0.47(+7.22%) |
Jan 05, 2012 | 6.250 | 6.520 | 6.080 | 6.510 | 327,460 | +0.22(+3.50%) |