Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.31 | 23.48 | 23.03 | 23.18 | 702,027 | +0.18(+0.77%) |
Mar 29, 2012 | 22.89 | 23.13 | 22.45 | 23.00 | 704,068 | -0.17(-0.72%) |
Mar 28, 2012 | 24.39 | 24.39 | 22.80 | 23.17 | 883,248 | -1.22(-5.00%) |
Mar 27, 2012 | 25.27 | 25.27 | 24.37 | 24.39 | 320,568 | -0.83(-3.30%) |
Mar 26, 2012 | 24.80 | 25.35 | 24.80 | 25.22 | 560,816 | +0.71(+2.88%) |
Mar 23, 2012 | 23.99 | 24.59 | 23.66 | 24.52 | 382,416 | +0.53(+2.21%) |
Mar 22, 2012 | 24.68 | 24.68 | 23.65 | 23.99 | 448,142 | -1.01(-4.04%) |
Mar 21, 2012 | 24.89 | 25.16 | 24.57 | 25.00 | 365,270 | +0.22(+0.87%) |
Mar 20, 2012 | 25.08 | 25.17 | 24.48 | 24.78 | 469,370 | -0.67(-2.62%) |
Mar 19, 2012 | 25.00 | 26.01 | 24.99 | 25.45 | 637,973 | +0.43(+1.72%) |
Mar 16, 2012 | 24.86 | 25.13 | 24.64 | 25.01 | 648,383 | +0.24(+0.95%) |
Mar 15, 2012 | 24.22 | 24.83 | 23.81 | 24.78 | 583,167 | +0.63(+2.60%) |
Mar 14, 2012 | 24.15 | 24.31 | 23.72 | 24.15 | 835,049 | -0.06(-0.24%) |
Mar 13, 2012 | 23.29 | 24.21 | 22.97 | 24.21 | 710,741 | +1.22(+5.33%) |
Mar 12, 2012 | 23.37 | 23.80 | 22.90 | 22.99 | 570,715 | -7800.46(-99.71%) |
Mar 09, 2012 | 7792 | 7839 | 7746 | 7823 | 2,784,995 | +79.84(+1.03%) |
Mar 08, 2012 | 7688 | 7777 | 7667 | 7744 | 2,648,644 | -34.19(-0.44%) |
Mar 07, 2012 | 7845 | 7866 | 7702 | 7778 | 3,119,954 | -65.42(-0.83%) |
Mar 06, 2012 | 7942 | 7952 | 7838 | 7843 | 2,892,974 | +7820.51(+34432.92%) |
Mar 05, 2012 | 22.97 | 22.97 | 22.33 | 22.71 | 540,608 | -7931.82(-99.71%) |
Mar 02, 2012 | 7964 | 7987 | 7940 | 7955 | 2,896,444 | -3.04(-0.04%) |
Mar 01, 2012 | 7884 | 7958 | 7884 | 7958 | 3,525,538 | +7933.43(+32860.43%) |
Feb 29, 2012 | 24.52 | 24.82 | 24.03 | 24.14 | 771,058 | -0.36(-1.48%) |
Feb 28, 2012 | 24.75 | 24.87 | 24.31 | 24.51 | 583,435 | -0.23(-0.91%) |
Feb 27, 2012 | 24.41 | 25.11 | 24.39 | 24.73 | 577,759 | -7752.41(-99.68%) |
Feb 24, 2012 | 7821 | 7831 | 7775 | 7777 | 2,920,326 | -63.08(-0.80%) |
Feb 23, 2012 | 7749 | 7857 | 7738 | 7840 | 3,556,972 | +78.56(+1.01%) |
Feb 22, 2012 | 7793 | 7813 | 7711 | 7762 | 3,003,198 | -32.65(-0.42%) |
Feb 21, 2012 | 7799 | 7824 | 7754 | 7794 | 2,873,174 | +83.40(+1.08%) |
Feb 17, 2012 | 7823 | 7849 | 7693 | 7711 | 4,549,601 | -132.80(-1.69%) |
Feb 16, 2012 | 7760 | 7850 | 7743 | 7844 | 4,043,387 | +118.71(+1.54%) |
Feb 15, 2012 | 7777 | 7777 | 7672 | 7725 | 3,464,710 | -28.24(-0.36%) |
Feb 14, 2012 | 7691 | 7758 | 7679 | 7753 | 3,539,010 | +7728.73(+31538.90%) |
Feb 13, 2012 | 24.41 | 24.58 | 24.20 | 24.51 | 321,997 | -7726.65(-99.68%) |
Feb 10, 2012 | 7705 | 7751 | 7682 | 7751 | 4,315,886 | +40.05(+0.52%) |
Feb 09, 2012 | 7610 | 7711 | 7610 | 7711 | 4,073,188 | +159.19(+2.11%) |
Feb 08, 2012 | 7525 | 7595 | 7519 | 7552 | 3,059,331 | +19.07(+0.25%) |
Feb 07, 2012 | 7596 | 7596 | 7523 | 7533 | 3,788,851 | +7508.38(+30688.80%) |
Feb 06, 2012 | 24.74 | 25.17 | 24.36 | 24.47 | 578,166 | -7473.58(-99.67%) |
Feb 03, 2012 | 7460 | 7498 | 7426 | 7498 | 4,544,498 | +101.17(+1.37%) |
Feb 02, 2012 | 7369 | 7413 | 7338 | 7397 | 4,133,199 | +31.48(+0.43%) |
Feb 01, 2012 | 7286 | 7365 | 7271 | 7365 | 4,388,960 | +107.46(+1.48%) |
Jan 31, 2012 | 7234 | 7293 | 7234 | 7258 | 3,658,623 | +7234.21(+30483.83%) |
Jan 30, 2012 | 23.83 | 23.92 | 23.32 | 23.73 | 322,915 | -0.34(-1.42%) |
Jan 27, 2012 | 23.71 | 24.24 | 23.66 | 24.07 | 346,160 | +0.22(+0.90%) |
Jan 26, 2012 | 24.45 | 24.56 | 23.69 | 23.86 | 934,635 | -0.16(-0.65%) |
Jan 25, 2012 | 24.42 | 24.48 | 23.89 | 24.02 | 897,708 | -0.53(-2.16%) |
Jan 24, 2012 | 23.77 | 24.60 | 23.54 | 24.54 | 502,826 | +0.52(+2.16%) |
Jan 23, 2012 | 24.25 | 24.52 | 23.76 | 24.03 | 529,557 | -0.10(-0.41%) |
Jan 20, 2012 | 23.94 | 24.21 | 23.75 | 24.12 | 583,238 | +0.11(+0.45%) |
Jan 19, 2012 | 23.56 | 24.11 | 23.30 | 24.02 | 1,778,180 | +0.65(+2.77%) |
Jan 18, 2012 | 23.32 | 23.79 | 22.94 | 23.37 | 1,033,861 | +0.93(+4.15%) |
Jan 17, 2012 | 22.00 | 22.54 | 21.95 | 22.44 | 751,258 | -7019.13(-99.68%) |
Jan 13, 2012 | 7057 | 7064 | 7029 | 7042 | 2,223,669 | -1.60(-0.02%) |
Jan 12, 2012 | 7058 | 7067 | 7039 | 7043 | 2,438,197 | +9.15(+0.13%) |
Jan 11, 2012 | 6985 | 7037 | 6985 | 7034 | 2,598,839 | +84.10(+1.21%) |
Jan 10, 2012 | 6960 | 6960 | 6908 | 6950 | 1,776,853 | +6929.94(+34686.82%) |
Jan 09, 2012 | 19.84 | 20.05 | 19.63 | 19.98 | 357,207 | -6966.99(-99.71%) |
Jan 06, 2012 | 6956 | 6987 | 6931 | 6987 | 2,254,491 | +46.92(+0.68%) |
Jan 05, 2012 | 6950 | 6973 | 6922 | 6940 | 2,176,109 | +28.99(+0.42%) |
Jan 04, 2012 | 6864 | 6931 | 6864 | 6911 | 1,855,643 | +99.13(+1.46%) |