Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.138 | 9.138 | 8.843 | 8.991 | 865,999 | -0.03(-0.39%) |
Mar 29, 2012 | 8.817 | 9.060 | 8.730 | 9.025 | 663,987 | +0.11(+1.27%) |
Mar 28, 2012 | 9.295 | 9.295 | 8.713 | 8.913 | 1,775,888 | -0.39(-4.20%) |
Mar 27, 2012 | 9.425 | 10.03 | 9.251 | 9.303 | 4,900,715 | +0.81(+9.51%) |
Mar 26, 2012 | 8.504 | 8.682 | 8.435 | 8.496 | 1,084,648 | +0.15(+1.77%) |
Mar 23, 2012 | 8.252 | 8.478 | 8.140 | 8.348 | 731,683 | +0.09(+1.05%) |
Mar 22, 2012 | 8.556 | 8.582 | 8.165 | 8.261 | 1,246,179 | -0.42(-4.80%) |
Mar 21, 2012 | 8.808 | 8.939 | 8.652 | 8.678 | 874,231 | -0.08(-0.89%) |
Mar 20, 2012 | 9.086 | 9.086 | 8.695 | 8.756 | 801,440 | -0.40(-4.36%) |
Mar 19, 2012 | 9.025 | 9.277 | 8.913 | 9.156 | 699,785 | +0.14(+1.54%) |
Mar 16, 2012 | 9.199 | 9.199 | 8.895 | 9.017 | 1,294,478 | -0.11(-1.24%) |
Mar 15, 2012 | 8.565 | 9.173 | 8.565 | 9.130 | 1,593,589 | +0.58(+6.81%) |
Mar 14, 2012 | 8.591 | 8.817 | 8.487 | 8.548 | 664,036 | -0.03(-0.40%) |
Mar 13, 2012 | 8.461 | 8.635 | 8.417 | 8.582 | 1,022,149 | +0.18(+2.17%) |
Mar 12, 2012 | 8.617 | 8.617 | 8.339 | 8.400 | 769,099 | -0.21(-2.42%) |
Mar 09, 2012 | 8.626 | 8.817 | 8.487 | 8.609 | 1,042,749 | -0.06(-0.70%) |
Mar 08, 2012 | 8.643 | 8.765 | 8.609 | 8.669 | 686,294 | +0.11(+1.32%) |
Mar 07, 2012 | 8.426 | 8.834 | 8.400 | 8.556 | 1,065,571 | +0.20(+2.39%) |
Mar 06, 2012 | 8.470 | 8.487 | 7.966 | 8.357 | 1,861,467 | -0.26(-3.02%) |
Mar 05, 2012 | 8.730 | 8.800 | 8.383 | 8.617 | 1,263,306 | -0.17(-1.98%) |
Mar 02, 2012 | 9.069 | 9.104 | 8.730 | 8.791 | 847,804 | -0.30(-3.25%) |
Mar 01, 2012 | 9.191 | 9.269 | 9.043 | 9.086 | 819,071 | -0.09(-0.95%) |
Feb 29, 2012 | 9.312 | 9.399 | 9.043 | 9.173 | 746,706 | -0.14(-1.49%) |
Feb 28, 2012 | 9.382 | 9.512 | 9.217 | 9.312 | 684,701 | -0.08(-0.83%) |
Feb 27, 2012 | 9.399 | 9.486 | 9.069 | 9.390 | 938,156 | -0.10(-1.01%) |
Feb 24, 2012 | 9.425 | 9.616 | 9.286 | 9.486 | 950,416 | +0.06(+0.65%) |
Feb 23, 2012 | 9.130 | 9.486 | 8.869 | 9.425 | 969,661 | +0.25(+2.75%) |
Feb 22, 2012 | 9.277 | 9.399 | 9.156 | 9.173 | 760,175 | -0.16(-1.68%) |
Feb 21, 2012 | 9.660 | 9.686 | 9.251 | 9.329 | 892,238 | -0.30(-3.16%) |
Feb 17, 2012 | 9.625 | 9.807 | 9.555 | 9.634 | 1,061,874 | +0.03(+0.27%) |
Feb 16, 2012 | 9.295 | 9.607 | 9.173 | 9.607 | 1,660,524 | +0.34(+3.66%) |
Feb 15, 2012 | 9.138 | 9.442 | 9.008 | 9.269 | 2,359,242 | +0.20(+2.20%) |
Feb 14, 2012 | 9.104 | 9.243 | 8.956 | 9.069 | 1,621,200 | -0.14(-1.51%) |
Feb 13, 2012 | 9.095 | 9.286 | 9.069 | 9.208 | 1,117,925 | +0.23(+2.61%) |
Feb 10, 2012 | 9.095 | 9.182 | 8.878 | 8.973 | 1,359,860 | -0.31(-3.37%) |
Feb 09, 2012 | 9.364 | 9.451 | 9.017 | 9.286 | 1,693,921 | -0.07(-0.74%) |
Feb 08, 2012 | 9.138 | 9.503 | 9.086 | 9.356 | 3,085,611 | +0.28(+3.06%) |
Feb 07, 2012 | 8.348 | 9.191 | 8.322 | 9.078 | 6,085,823 | +1.03(+12.73%) |
Feb 06, 2012 | 7.783 | 8.183 | 7.783 | 8.053 | 1,705,412 | +0.21(+2.66%) |
Feb 03, 2012 | 8.183 | 8.192 | 7.827 | 7.844 | 2,235,193 | -0.12(-1.53%) |
Feb 02, 2012 | 7.966 | 8.218 | 7.844 | 7.966 | 1,109,465 | -0.02(-0.22%) |
Feb 01, 2012 | 7.818 | 8.070 | 7.809 | 7.983 | 1,268,749 | +0.28(+3.61%) |
Jan 31, 2012 | 7.827 | 7.879 | 7.644 | 7.705 | 1,134,097 | -0.04(-0.56%) |
Jan 30, 2012 | 7.705 | 7.783 | 7.627 | 7.749 | 1,254,235 | -0.08(-1.00%) |
Jan 27, 2012 | 7.514 | 7.835 | 7.497 | 7.827 | 933,286 | +0.27(+3.56%) |
Jan 26, 2012 | 7.757 | 7.801 | 7.529 | 7.557 | 1,041,335 | -0.11(-1.47%) |
Jan 25, 2012 | 7.662 | 7.809 | 7.653 | 7.670 | 1,587,819 | -0.01(-0.11%) |
Jan 24, 2012 | 7.514 | 7.740 | 7.436 | 7.679 | 932,878 | +0.08(+1.03%) |
Jan 23, 2012 | 7.601 | 7.670 | 7.444 | 7.601 | 725,193 | +0.06(+0.81%) |
Jan 20, 2012 | 7.288 | 7.583 | 7.227 | 7.540 | 1,282,913 | +0.23(+3.21%) |
Jan 19, 2012 | 7.288 | 7.479 | 7.201 | 7.306 | 689,658 | +0.04(+0.60%) |
Jan 18, 2012 | 7.001 | 7.392 | 6.880 | 7.262 | 1,158,234 | +0.24(+3.47%) |
Jan 17, 2012 | 7.288 | 7.358 | 6.958 | 7.019 | 863,979 | -0.16(-2.18%) |
Jan 13, 2012 | 7.253 | 7.372 | 7.097 | 7.175 | 1,549,231 | -0.17(-2.36%) |
Jan 12, 2012 | 7.783 | 7.809 | 7.253 | 7.349 | 1,963,167 | -0.43(-5.47%) |
Jan 11, 2012 | 7.444 | 7.818 | 7.392 | 7.775 | 836,082 | +0.28(+3.71%) |
Jan 10, 2012 | 7.879 | 7.896 | 7.462 | 7.497 | 890,696 | -0.23(-3.03%) |
Jan 09, 2012 | 7.592 | 7.766 | 7.471 | 7.731 | 1,083,632 | +0.17(+2.30%) |
Jan 06, 2012 | 7.479 | 7.740 | 7.431 | 7.557 | 1,443,587 | +0.09(+1.16%) |
Jan 05, 2012 | 6.958 | 7.757 | 6.941 | 7.471 | 2,508,469 | +0.43(+6.17%) |