Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.407 | 9.545 | 9.369 | 9.514 | 1,459,899 | +0.17(+1.85%) |
Mar 29, 2012 | 9.272 | 9.369 | 9.103 | 9.341 | 2,552,017 | -0.01(-0.11%) |
Mar 28, 2012 | 9.369 | 9.417 | 9.186 | 9.352 | 2,738,120 | -0.02(-0.18%) |
Mar 27, 2012 | 9.490 | 9.548 | 9.355 | 9.369 | 959,635 | -0.10(-1.02%) |
Mar 26, 2012 | 9.459 | 9.535 | 9.358 | 9.466 | 1,021,880 | +0.07(+0.74%) |
Mar 23, 2012 | 9.379 | 9.438 | 9.186 | 9.396 | 990,852 | +0.04(+0.41%) |
Mar 22, 2012 | 9.403 | 9.462 | 9.310 | 9.358 | 1,203,063 | -0.14(-1.49%) |
Mar 21, 2012 | 9.414 | 9.548 | 9.383 | 9.500 | 647,273 | +0.15(+1.55%) |
Mar 20, 2012 | 9.372 | 9.452 | 9.276 | 9.355 | 1,689,780 | -0.09(-0.91%) |
Mar 19, 2012 | 9.500 | 9.583 | 9.424 | 9.441 | 683,499 | -0.06(-0.65%) |
Mar 16, 2012 | 9.476 | 9.669 | 9.417 | 9.503 | 1,290,496 | +0.07(+0.77%) |
Mar 15, 2012 | 9.410 | 9.500 | 9.334 | 9.431 | 1,474,705 | +0.03(+0.29%) |
Mar 14, 2012 | 9.466 | 9.545 | 9.324 | 9.403 | 1,720,261 | -0.04(-0.40%) |
Mar 13, 2012 | 9.462 | 9.621 | 9.358 | 9.441 | 2,318,188 | +0.01(+0.15%) |
Mar 12, 2012 | 9.265 | 9.624 | 9.234 | 9.428 | 3,188,839 | +0.15(+1.60%) |
Mar 09, 2012 | 9.034 | 9.362 | 8.979 | 9.279 | 2,042,721 | +0.24(+2.64%) |
Mar 08, 2012 | 8.927 | 9.231 | 8.903 | 9.041 | 3,378,354 | +0.19(+2.15%) |
Mar 07, 2012 | 8.505 | 8.903 | 8.454 | 8.851 | 3,578,252 | +0.38(+4.53%) |
Mar 06, 2012 | 8.568 | 8.585 | 8.350 | 8.467 | 3,424,127 | -0.22(-2.58%) |
Mar 05, 2012 | 8.868 | 8.954 | 8.633 | 8.692 | 2,332,317 | -0.21(-2.40%) |
Mar 02, 2012 | 8.619 | 8.975 | 8.609 | 8.906 | 2,800,252 | +0.28(+3.20%) |
Mar 01, 2012 | 8.685 | 8.747 | 8.619 | 8.630 | 2,303,156 | +0.00(+0.04%) |
Feb 29, 2012 | 8.671 | 8.692 | 8.588 | 8.626 | 1,793,947 | +0.01(+0.16%) |
Feb 28, 2012 | 8.723 | 8.723 | 8.543 | 8.613 | 2,311,554 | -0.08(-0.91%) |
Feb 27, 2012 | 8.606 | 8.730 | 8.502 | 8.692 | 3,218,585 | +0.04(+0.52%) |
Feb 24, 2012 | 8.651 | 8.682 | 8.613 | 8.647 | 1,769,151 | +0.02(+0.24%) |
Feb 23, 2012 | 8.647 | 8.754 | 8.616 | 8.626 | 1,900,897 | -0.02(-0.28%) |
Feb 22, 2012 | 8.595 | 8.733 | 8.557 | 8.651 | 1,040,216 | +0.02(+0.24%) |
Feb 21, 2012 | 8.726 | 8.806 | 8.592 | 8.630 | 2,586,392 | -0.12(-1.32%) |
Feb 17, 2012 | 8.804 | 8.869 | 8.687 | 8.745 | 1,393,147 | -0.02(-0.24%) |
Feb 16, 2012 | 8.594 | 8.931 | 8.556 | 8.766 | 4,163,383 | +0.17(+1.96%) |
Feb 15, 2012 | 8.432 | 8.749 | 8.387 | 8.597 | 3,306,319 | +0.24(+2.93%) |
Feb 14, 2012 | 8.401 | 8.494 | 8.348 | 8.353 | 2,056,845 | -0.12(-1.38%) |
Feb 13, 2012 | 8.432 | 8.470 | 8.305 | 8.470 | 2,198,577 | +0.12(+1.49%) |
Feb 10, 2012 | 8.167 | 8.391 | 8.084 | 8.346 | 3,102,936 | +0.08(+0.92%) |
Feb 09, 2012 | 7.988 | 8.477 | 7.919 | 8.270 | 8,073,129 | +0.61(+7.91%) |
Feb 08, 2012 | 7.337 | 7.688 | 7.289 | 7.664 | 4,043,085 | +0.38(+5.15%) |
Feb 07, 2012 | 7.403 | 7.458 | 7.275 | 7.289 | 2,388,821 | -0.13(-1.72%) |
Feb 06, 2012 | 7.399 | 7.482 | 7.299 | 7.416 | 3,929,998 | -0.02(-0.32%) |
Feb 03, 2012 | 7.609 | 7.613 | 7.434 | 7.441 | 4,619,449 | -0.13(-1.68%) |
Feb 02, 2012 | 7.626 | 7.663 | 7.534 | 7.568 | 1,127,578 | -0.07(-0.95%) |
Feb 01, 2012 | 7.551 | 7.726 | 7.551 | 7.640 | 1,999,147 | +0.15(+2.07%) |
Jan 31, 2012 | 7.582 | 7.592 | 7.396 | 7.485 | 1,472,317 | -0.03(-0.46%) |
Jan 30, 2012 | 7.458 | 7.534 | 7.385 | 7.520 | 1,210,625 | -0.03(-0.36%) |
Jan 27, 2012 | 7.468 | 7.564 | 7.465 | 7.547 | 1,142,945 | +0.05(+0.69%) |
Jan 26, 2012 | 7.733 | 7.740 | 7.403 | 7.496 | 1,217,207 | -0.21(-2.68%) |
Jan 25, 2012 | 7.609 | 7.747 | 7.578 | 7.702 | 1,382,476 | +0.09(+1.13%) |
Jan 24, 2012 | 7.592 | 7.781 | 7.585 | 7.616 | 1,406,237 | -0.07(-0.90%) |
Jan 23, 2012 | 7.685 | 7.788 | 7.540 | 7.685 | 2,404,502 | +0.04(+0.59%) |
Jan 20, 2012 | 7.609 | 7.699 | 7.575 | 7.640 | 1,163,543 | -0.02(-0.31%) |
Jan 19, 2012 | 7.575 | 7.699 | 7.420 | 7.664 | 1,012,412 | +0.15(+2.06%) |
Jan 18, 2012 | 7.292 | 7.523 | 7.292 | 7.509 | 1,765,901 | +0.16(+2.20%) |
Jan 17, 2012 | 7.348 | 7.399 | 7.303 | 7.348 | 2,225,117 | +0.06(+0.80%) |
Jan 13, 2012 | 7.206 | 7.317 | 7.124 | 7.289 | 3,542,519 | +0.02(+0.24%) |
Jan 12, 2012 | 7.244 | 7.279 | 7.138 | 7.272 | 2,470,846 | +0.08(+1.10%) |
Jan 11, 2012 | 7.096 | 7.289 | 6.969 | 7.193 | 2,349,151 | +0.09(+1.26%) |
Jan 10, 2012 | 6.748 | 7.144 | 6.738 | 7.103 | 2,762,104 | +0.41(+6.12%) |
Jan 09, 2012 | 6.587 | 6.707 | 6.576 | 6.693 | 1,752,892 | +0.12(+1.83%) |
Jan 06, 2012 | 6.700 | 6.728 | 6.549 | 6.573 | 1,642,677 | -0.16(-2.35%) |
Jan 05, 2012 | 6.748 | 6.800 | 6.687 | 6.731 | 1,338,748 | -0.07(-1.01%) |