Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.01 | 10.10 | 9.850 | 9.930 | 56,850 | -0.07(-0.70%) |
Mar 29, 2012 | 9.790 | 10.15 | 9.790 | 10.00 | 100,179 | +0.10(+1.01%) |
Mar 28, 2012 | 9.720 | 10.01 | 9.710 | 9.900 | 83,000 | +0.02(+0.20%) |
Mar 27, 2012 | 9.900 | 10.16 | 9.800 | 9.880 | 165,160 | -0.06(-0.60%) |
Mar 26, 2012 | 9.990 | 9.990 | 9.771 | 9.940 | 88,081 | +0.16(+1.64%) |
Mar 23, 2012 | 9.730 | 9.860 | 9.600 | 9.780 | 87,355 | +0.12(+1.24%) |
Mar 22, 2012 | 9.970 | 10.24 | 9.360 | 9.660 | 227,078 | -0.32(-3.21%) |
Mar 21, 2012 | 10.25 | 10.32 | 9.790 | 9.980 | 260,769 | -0.18(-1.77%) |
Mar 20, 2012 | 9.850 | 10.20 | 9.530 | 10.16 | 318,274 | +0.39(+3.99%) |
Mar 19, 2012 | 9.730 | 9.940 | 9.530 | 9.770 | 157,930 | +0.00(+0.00%) |
Mar 16, 2012 | 10.20 | 10.21 | 9.620 | 9.770 | 278,133 | -0.24(-2.40%) |
Mar 15, 2012 | 10.39 | 10.39 | 9.750 | 10.01 | 182,951 | -0.11(-1.09%) |
Mar 14, 2012 | 10.45 | 10.79 | 9.740 | 10.12 | 1,122,012 | -0.10(-0.98%) |
Mar 13, 2012 | 9.500 | 10.88 | 8.760 | 10.22 | 1,744,899 | +2.58(+33.77%) |
Mar 12, 2012 | 7.500 | 8.360 | 7.500 | 7.640 | 124,919 | -0.63(-7.62%) |
Mar 09, 2012 | 8.380 | 8.380 | 7.970 | 8.270 | 129,576 | -0.18(-2.13%) |
Mar 08, 2012 | 8.660 | 8.710 | 8.390 | 8.450 | 124,932 | -0.04(-0.47%) |
Mar 07, 2012 | 8.210 | 8.730 | 8.100 | 8.490 | 229,974 | +0.47(+5.86%) |
Mar 06, 2012 | 7.780 | 8.360 | 7.210 | 8.020 | 160,809 | +0.21(+2.69%) |
Mar 05, 2012 | 8.000 | 8.080 | 7.750 | 7.810 | 95,539 | -0.08(-1.01%) |
Mar 02, 2012 | 7.280 | 8.030 | 7.221 | 7.890 | 247,680 | +0.65(+8.98%) |
Mar 01, 2012 | 6.860 | 7.340 | 6.820 | 7.240 | 135,474 | +0.44(+6.47%) |
Feb 29, 2012 | 7.040 | 7.040 | 6.300 | 6.800 | 137,311 | -0.11(-1.59%) |
Feb 28, 2012 | 6.470 | 7.050 | 6.430 | 6.910 | 169,087 | +0.48(+7.47%) |
Feb 27, 2012 | 6.180 | 6.440 | 5.930 | 6.430 | 26,697 | +0.18(+2.88%) |
Feb 24, 2012 | 6.490 | 6.490 | 6.240 | 6.250 | 50,295 | -0.19(-2.95%) |
Feb 23, 2012 | 6.510 | 6.580 | 6.420 | 6.440 | 122,119 | +0.02(+0.31%) |
Feb 22, 2012 | 6.620 | 6.690 | 6.378 | 6.420 | 49,981 | -0.28(-4.18%) |
Feb 21, 2012 | 6.650 | 6.930 | 6.601 | 6.700 | 70,746 | -0.05(-0.74%) |
Feb 17, 2012 | 6.610 | 6.750 | 6.520 | 6.750 | 72,456 | +0.24(+3.69%) |
Feb 16, 2012 | 6.340 | 6.676 | 6.280 | 6.510 | 74,669 | +0.13(+2.04%) |
Feb 15, 2012 | 6.270 | 6.440 | 6.200 | 6.380 | 53,123 | +0.11(+1.75%) |
Feb 14, 2012 | 6.169 | 6.270 | 6.030 | 6.270 | 29,525 | +0.02(+0.32%) |
Feb 13, 2012 | 6.410 | 6.410 | 6.060 | 6.250 | 63,319 | -0.07(-1.11%) |
Feb 10, 2012 | 6.325 | 6.400 | 6.320 | 6.320 | 41,050 | -0.07(-1.10%) |
Feb 09, 2012 | 6.360 | 6.440 | 6.240 | 6.390 | 41,251 | -0.02(-0.31%) |
Feb 08, 2012 | 6.340 | 6.500 | 6.230 | 6.410 | 71,146 | +0.08(+1.26%) |
Feb 07, 2012 | 6.030 | 6.460 | 6.010 | 6.330 | 209,187 | +0.39(+6.57%) |
Feb 06, 2012 | 5.850 | 5.970 | 5.850 | 5.940 | 53,824 | +0.04(+0.68%) |
Feb 03, 2012 | 5.900 | 5.940 | 5.780 | 5.900 | 41,981 | +0.01(+0.17%) |
Feb 02, 2012 | 5.750 | 6.060 | 5.750 | 5.890 | 56,152 | +0.17(+2.97%) |
Feb 01, 2012 | 5.450 | 5.780 | 5.440 | 5.720 | 29,734 | +0.26(+4.76%) |
Jan 31, 2012 | 5.670 | 5.710 | 5.400 | 5.460 | 37,631 | -0.33(-5.70%) |
Jan 30, 2012 | 5.840 | 5.890 | 5.580 | 5.790 | 18,559 | -0.03(-0.52%) |
Jan 27, 2012 | 5.560 | 5.920 | 5.560 | 5.820 | 41,343 | +0.12(+2.11%) |
Jan 26, 2012 | 5.700 | 5.700 | 5.520 | 5.700 | 33,379 | +0.03(+0.53%) |
Jan 25, 2012 | 5.730 | 5.800 | 5.640 | 5.670 | 17,768 | +0.11(+1.98%) |
Jan 24, 2012 | 5.220 | 5.640 | 5.180 | 5.560 | 37,702 | +0.35(+6.72%) |
Jan 23, 2012 | 5.590 | 5.590 | 5.060 | 5.210 | 56,585 | -0.38(-6.80%) |
Jan 20, 2012 | 5.520 | 5.670 | 5.460 | 5.590 | 15,799 | -0.13(-2.27%) |
Jan 19, 2012 | 5.700 | 5.750 | 5.531 | 5.720 | 19,427 | -0.07(-1.21%) |
Jan 18, 2012 | 5.740 | 5.800 | 5.621 | 5.790 | 26,992 | +0.10(+1.76%) |
Jan 17, 2012 | 5.500 | 6.222 | 5.500 | 5.690 | 87,676 | +0.16(+2.89%) |
Jan 13, 2012 | 5.660 | 5.660 | 5.350 | 5.530 | 50,118 | -0.08(-1.43%) |
Jan 12, 2012 | 5.500 | 5.710 | 5.500 | 5.610 | 25,050 | +0.16(+2.94%) |
Jan 11, 2012 | 5.610 | 5.610 | 5.290 | 5.450 | 53,988 | -0.04(-0.73%) |
Jan 10, 2012 | 4.690 | 6.000 | 4.540 | 5.490 | 248,817 | +1.02(+22.82%) |
Jan 09, 2012 | 4.110 | 4.630 | 4.000 | 4.470 | 64,516 | +0.37(+9.02%) |
Jan 06, 2012 | 4.050 | 4.130 | 4.011 | 4.100 | 22,205 | +0.08(+1.99%) |
Jan 05, 2012 | 3.970 | 4.040 | 3.960 | 4.020 | 22,661 | +0.03(+0.75%) |