Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.788 | 8.788 | 8.534 | 8.696 | 13,515,363 | -0.14(-1.54%) |
Mar 29, 2012 | 8.780 | 8.867 | 8.560 | 8.832 | 13,100,781 | +0.06(+0.70%) |
Mar 28, 2012 | 8.657 | 9.016 | 8.648 | 8.771 | 19,697,844 | +0.17(+1.94%) |
Mar 27, 2012 | 8.639 | 8.701 | 8.525 | 8.604 | 9,700,882 | -0.06(-0.71%) |
Mar 26, 2012 | 8.490 | 8.683 | 8.359 | 8.666 | 11,483,119 | +0.23(+2.70%) |
Mar 23, 2012 | 8.341 | 8.499 | 8.288 | 8.438 | 10,545,960 | +0.08(+0.94%) |
Mar 22, 2012 | 8.534 | 8.736 | 8.297 | 8.359 | 17,086,980 | -0.18(-2.16%) |
Mar 21, 2012 | 8.402 | 8.709 | 8.288 | 8.543 | 23,970,216 | +0.18(+2.20%) |
Mar 20, 2012 | 8.359 | 8.446 | 8.166 | 8.359 | 11,266,667 | +0.19(+2.36%) |
Mar 19, 2012 | 8.113 | 8.253 | 8.043 | 8.166 | 11,193,391 | +0.09(+1.09%) |
Mar 16, 2012 | 8.473 | 8.499 | 8.078 | 8.078 | 16,802,376 | -0.37(-4.36%) |
Mar 15, 2012 | 8.148 | 8.622 | 8.113 | 8.446 | 25,622,380 | +0.29(+3.55%) |
Mar 14, 2012 | 8.157 | 8.166 | 7.955 | 8.157 | 14,457,836 | -0.01(-0.11%) |
Mar 13, 2012 | 8.227 | 8.245 | 8.012 | 8.166 | 18,692,250 | +0.11(+1.31%) |
Mar 12, 2012 | 8.245 | 8.359 | 8.056 | 8.060 | 12,810,290 | -0.16(-1.92%) |
Mar 09, 2012 | 8.420 | 8.420 | 8.192 | 8.218 | 11,578,018 | -0.09(-1.06%) |
Mar 08, 2012 | 8.166 | 8.385 | 8.104 | 8.306 | 11,503,522 | +0.09(+1.07%) |
Mar 07, 2012 | 8.236 | 8.420 | 8.192 | 8.218 | 7,979,317 | +0.01(+0.11%) |
Mar 06, 2012 | 8.359 | 8.613 | 8.148 | 8.209 | 11,583,818 | -0.27(-3.21%) |
Mar 05, 2012 | 8.516 | 8.552 | 8.297 | 8.481 | 13,648,919 | -0.09(-1.02%) |
Mar 02, 2012 | 8.481 | 8.850 | 8.438 | 8.569 | 17,352,990 | +0.11(+1.35%) |
Mar 01, 2012 | 8.595 | 8.709 | 8.411 | 8.455 | 12,311,600 | -0.15(-1.73%) |
Feb 29, 2012 | 8.639 | 8.832 | 8.552 | 8.604 | 10,842,872 | -0.08(-0.91%) |
Feb 28, 2012 | 8.481 | 8.701 | 8.416 | 8.683 | 13,853,229 | +0.21(+2.48%) |
Feb 27, 2012 | 8.394 | 8.543 | 8.245 | 8.473 | 11,762,459 | +0.11(+1.36%) |
Feb 24, 2012 | 8.543 | 8.648 | 8.323 | 8.359 | 10,735,651 | -0.14(-1.65%) |
Feb 23, 2012 | 8.788 | 8.806 | 8.394 | 8.499 | 12,482,125 | -0.21(-2.42%) |
Feb 22, 2012 | 8.771 | 8.955 | 8.709 | 8.709 | 10,672,859 | -0.11(-1.19%) |
Feb 21, 2012 | 9.499 | 9.499 | 8.394 | 8.815 | 30,448,544 | -0.68(-7.20%) |
Feb 17, 2012 | 9.648 | 9.692 | 9.367 | 9.499 | 8,678,707 | -0.09(-0.91%) |
Feb 16, 2012 | 9.472 | 9.635 | 9.358 | 9.586 | 11,808,068 | +0.09(+0.92%) |
Feb 15, 2012 | 9.595 | 9.718 | 9.420 | 9.499 | 9,781,984 | -0.10(-1.01%) |
Feb 14, 2012 | 9.736 | 9.779 | 9.490 | 9.595 | 10,760,024 | -0.18(-1.88%) |
Feb 13, 2012 | 9.595 | 9.858 | 9.569 | 9.779 | 8,654,960 | +0.23(+2.39%) |
Feb 10, 2012 | 9.586 | 9.779 | 9.481 | 9.551 | 9,325,356 | -0.20(-2.07%) |
Feb 09, 2012 | 9.648 | 9.779 | 9.455 | 9.753 | 10,021,339 | +0.11(+1.18%) |
Feb 08, 2012 | 9.569 | 9.683 | 9.385 | 9.639 | 8,921,422 | +0.02(+0.18%) |
Feb 07, 2012 | 9.674 | 9.858 | 9.586 | 9.622 | 9,205,930 | -0.02(-0.18%) |
Feb 06, 2012 | 9.876 | 9.893 | 9.578 | 9.639 | 10,865,765 | -0.27(-2.74%) |
Feb 03, 2012 | 9.867 | 10.16 | 9.867 | 9.911 | 17,309,686 | +0.18(+1.80%) |
Feb 02, 2012 | 9.560 | 9.797 | 9.490 | 9.736 | 12,170,940 | +0.18(+1.83%) |
Feb 01, 2012 | 9.367 | 9.657 | 9.306 | 9.560 | 13,113,999 | +0.31(+3.32%) |
Jan 31, 2012 | 9.446 | 9.472 | 9.034 | 9.253 | 16,559,436 | -0.19(-2.04%) |
Jan 30, 2012 | 9.139 | 9.543 | 9.008 | 9.446 | 17,498,228 | +0.33(+3.66%) |
Jan 27, 2012 | 8.841 | 9.279 | 8.780 | 9.113 | 14,641,974 | +0.19(+2.16%) |
Jan 26, 2012 | 9.016 | 9.249 | 8.867 | 8.920 | 36,171,088 | +0.18(+2.11%) |
Jan 25, 2012 | 8.701 | 9.034 | 8.701 | 8.736 | 47,124,760 | +0.51(+6.18%) |
Jan 24, 2012 | 8.148 | 8.323 | 8.060 | 8.227 | 14,490,201 | +0.08(+0.97%) |
Jan 23, 2012 | 8.262 | 8.385 | 8.148 | 8.148 | 17,497,280 | -0.11(-1.28%) |
Jan 20, 2012 | 8.157 | 8.328 | 8.113 | 8.253 | 8,943,987 | +0.07(+0.86%) |
Jan 19, 2012 | 7.841 | 8.306 | 7.824 | 8.183 | 16,332,739 | +0.36(+4.60%) |
Jan 18, 2012 | 7.710 | 7.999 | 7.569 | 7.824 | 16,060,969 | +0.17(+2.18%) |
Jan 17, 2012 | 7.780 | 7.815 | 7.596 | 7.657 | 7,845,919 | -0.11(-1.36%) |
Jan 13, 2012 | 7.631 | 7.902 | 7.560 | 7.762 | 11,547,870 | -0.02(-0.23%) |
Jan 12, 2012 | 7.543 | 7.876 | 7.429 | 7.780 | 14,698,510 | +0.23(+3.02%) |
Jan 11, 2012 | 7.315 | 7.560 | 7.210 | 7.552 | 7,749,600 | +0.30(+4.11%) |
Jan 10, 2012 | 7.324 | 7.359 | 7.131 | 7.253 | 7,903,647 | -0.01(-0.12%) |
Jan 09, 2012 | 7.315 | 7.455 | 7.245 | 7.262 | 10,279,202 | -0.04(-0.48%) |
Jan 06, 2012 | 7.245 | 7.394 | 7.227 | 7.297 | 7,620,859 | -0.01(-0.12%) |
Jan 05, 2012 | 7.043 | 7.324 | 6.903 | 7.306 | 11,982,726 | +0.28(+4.00%) |