Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.146 | 9.232 | 9.094 | 9.205 | 26,610,670 | +0.05(+0.57%) |
Mar 29, 2012 | 8.997 | 9.177 | 8.993 | 9.153 | 33,079,754 | -0.03(-0.38%) |
Mar 28, 2012 | 9.309 | 9.309 | 9.028 | 9.187 | 44,023,576 | -0.19(-2.07%) |
Mar 27, 2012 | 9.496 | 9.513 | 9.347 | 9.381 | 29,288,964 | -0.14(-1.46%) |
Mar 26, 2012 | 9.461 | 9.558 | 9.416 | 9.520 | 30,047,056 | +0.18(+1.89%) |
Mar 23, 2012 | 9.288 | 9.406 | 9.253 | 9.343 | 33,387,972 | +0.10(+1.09%) |
Mar 22, 2012 | 9.343 | 9.343 | 9.174 | 9.243 | 42,874,168 | -0.19(-2.02%) |
Mar 21, 2012 | 9.485 | 9.503 | 9.347 | 9.433 | 29,320,406 | -0.05(-0.48%) |
Mar 20, 2012 | 9.433 | 9.499 | 9.375 | 9.479 | 35,433,052 | -0.13(-1.40%) |
Mar 19, 2012 | 9.555 | 9.730 | 9.527 | 9.613 | 30,607,586 | +0.02(+0.18%) |
Mar 16, 2012 | 9.454 | 9.644 | 9.448 | 9.596 | 36,282,324 | -0.04(-0.47%) |
Mar 15, 2012 | 9.872 | 9.903 | 9.568 | 9.641 | 46,090,808 | -0.14(-1.45%) |
Mar 14, 2012 | 9.869 | 9.962 | 9.758 | 9.782 | 54,125,004 | -0.01(-0.14%) |
Mar 13, 2012 | 9.472 | 9.796 | 9.420 | 9.796 | 41,352,088 | +0.34(+3.61%) |
Mar 12, 2012 | 9.499 | 9.541 | 9.354 | 9.454 | 39,764,516 | -0.18(-1.90%) |
Mar 09, 2012 | 9.751 | 9.800 | 9.606 | 9.637 | 34,538,120 | -0.20(-2.07%) |
Mar 08, 2012 | 9.896 | 9.938 | 9.762 | 9.841 | 31,210,046 | +0.08(+0.78%) |
Mar 07, 2012 | 9.734 | 9.810 | 9.655 | 9.765 | 33,757,072 | -0.01(-0.07%) |
Mar 06, 2012 | 9.896 | 9.900 | 9.627 | 9.772 | 50,455,652 | -0.45(-4.39%) |
Mar 05, 2012 | 10.52 | 10.54 | 10.20 | 10.22 | 38,936,588 | -0.31(-2.95%) |
Mar 02, 2012 | 10.48 | 10.58 | 10.41 | 10.53 | 27,593,848 | +0.02(+0.23%) |
Mar 01, 2012 | 10.33 | 10.52 | 10.32 | 10.51 | 32,509,522 | +0.21(+2.04%) |
Feb 29, 2012 | 10.39 | 10.53 | 10.21 | 10.30 | 49,451,540 | -0.19(-1.78%) |
Feb 28, 2012 | 10.42 | 10.54 | 10.33 | 10.48 | 40,444,632 | +0.15(+1.47%) |
Feb 27, 2012 | 10.47 | 10.51 | 10.26 | 10.33 | 47,297,956 | -0.05(-0.47%) |
Feb 24, 2012 | 10.31 | 10.52 | 10.30 | 10.38 | 41,618,964 | +0.16(+1.59%) |
Feb 23, 2012 | 10.21 | 10.24 | 10.06 | 10.22 | 29,066,468 | +0.04(+0.41%) |
Feb 22, 2012 | 10.18 | 10.27 | 10.10 | 10.18 | 37,228,632 | +0.10(+0.96%) |
Feb 21, 2012 | 10.27 | 10.27 | 10.01 | 10.08 | 30,962,518 | -0.04(-0.37%) |
Feb 17, 2012 | 10.28 | 10.28 | 10.08 | 10.12 | 44,539,764 | -0.01(-0.07%) |
Feb 16, 2012 | 9.948 | 10.21 | 9.748 | 10.12 | 47,421,764 | +0.25(+2.52%) |
Feb 15, 2012 | 9.982 | 10.03 | 9.315 | 9.875 | 57,717,712 | -0.14(-1.41%) |
Feb 14, 2012 | 10.26 | 10.31 | 9.858 | 10.02 | 69,851,032 | -0.38(-3.68%) |
Feb 13, 2012 | 10.38 | 10.51 | 10.28 | 10.40 | 60,187,604 | +0.20(+1.93%) |
Feb 10, 2012 | 10.35 | 10.36 | 10.09 | 10.20 | 102,055,536 | -0.83(-7.56%) |
Feb 09, 2012 | 11.09 | 11.15 | 10.90 | 11.04 | 41,625,452 | -0.04(-0.41%) |
Feb 08, 2012 | 11.20 | 11.25 | 11.01 | 11.08 | 36,457,328 | +0.03(+0.31%) |
Feb 07, 2012 | 10.94 | 11.10 | 10.83 | 11.05 | 44,576,444 | +0.20(+1.84%) |
Feb 06, 2012 | 10.69 | 10.90 | 10.66 | 10.85 | 36,689,780 | +0.08(+0.74%) |
Feb 03, 2012 | 10.90 | 10.92 | 10.71 | 10.77 | 52,136,596 | +0.03(+0.32%) |
Feb 02, 2012 | 10.90 | 10.91 | 10.70 | 10.73 | 46,770,372 | -0.02(-0.16%) |
Feb 01, 2012 | 10.76 | 10.93 | 10.72 | 10.75 | 41,415,472 | +0.21(+2.00%) |
Jan 31, 2012 | 10.76 | 10.80 | 10.46 | 10.54 | 43,932,644 | -0.06(-0.59%) |
Jan 30, 2012 | 10.52 | 10.63 | 10.42 | 10.60 | 32,578,048 | -0.13(-1.22%) |
Jan 27, 2012 | 10.77 | 10.79 | 10.63 | 10.73 | 39,213,224 | -0.03(-0.32%) |
Jan 26, 2012 | 11.09 | 11.13 | 10.71 | 10.77 | 52,772,216 | -0.21(-1.89%) |
Jan 25, 2012 | 10.88 | 11.01 | 10.61 | 10.98 | 44,014,880 | +0.09(+0.82%) |
Jan 24, 2012 | 10.75 | 11.08 | 10.64 | 10.89 | 70,348,752 | +0.16(+1.45%) |
Jan 23, 2012 | 10.31 | 10.96 | 10.29 | 10.73 | 92,447,056 | +0.44(+4.29%) |
Jan 20, 2012 | 10.26 | 10.33 | 10.17 | 10.29 | 44,957,164 | -0.05(-0.47%) |
Jan 19, 2012 | 10.31 | 10.44 | 10.30 | 10.34 | 42,558,796 | -0.01(-0.10%) |
Jan 18, 2012 | 10.13 | 10.37 | 10.11 | 10.35 | 68,267,376 | +0.35(+3.54%) |
Jan 17, 2012 | 10.08 | 10.18 | 9.896 | 9.994 | 47,947,720 | +0.21(+2.13%) |
Jan 13, 2012 | 9.641 | 9.844 | 9.582 | 9.786 | 73,286,096 | +0.05(+0.53%) |
Jan 12, 2012 | 9.575 | 9.879 | 9.558 | 9.734 | 73,032,496 | +0.21(+2.17%) |
Jan 11, 2012 | 9.406 | 9.592 | 9.385 | 9.527 | 29,215,910 | +0.06(+0.58%) |
Jan 10, 2012 | 9.430 | 9.555 | 9.403 | 9.472 | 49,170,724 | +0.20(+2.12%) |
Jan 09, 2012 | 8.999 | 9.306 | 8.947 | 9.275 | 75,490,712 | +0.41(+4.63%) |
Jan 06, 2012 | 9.058 | 9.058 | 8.847 | 8.864 | 24,730,178 | -0.14(-1.61%) |
Jan 05, 2012 | 9.078 | 9.099 | 8.927 | 9.009 | 24,832,732 | -0.12(-1.32%) |