Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.665 | 7.725 | 7.338 | 7.506 | 5,828,493 | -0.07(-0.92%) |
Mar 29, 2012 | 7.258 | 7.616 | 7.199 | 7.576 | 7,658,899 | +0.26(+3.53%) |
Mar 28, 2012 | 7.675 | 7.695 | 7.258 | 7.318 | 11,756,920 | -0.33(-4.29%) |
Mar 27, 2012 | 7.794 | 7.904 | 7.645 | 7.645 | 7,097,496 | -0.14(-1.79%) |
Mar 26, 2012 | 7.973 | 8.033 | 7.695 | 7.784 | 6,811,233 | -0.08(-1.01%) |
Mar 23, 2012 | 7.864 | 8.033 | 7.774 | 7.864 | 6,781,774 | -0.01(-0.13%) |
Mar 22, 2012 | 7.894 | 7.963 | 7.725 | 7.874 | 9,056,121 | -0.19(-2.34%) |
Mar 21, 2012 | 8.271 | 8.319 | 8.033 | 8.062 | 7,645,906 | -0.18(-2.17%) |
Mar 20, 2012 | 8.380 | 8.440 | 8.142 | 8.241 | 11,499,286 | -0.29(-3.38%) |
Mar 19, 2012 | 8.191 | 8.589 | 8.172 | 8.529 | 20,586,636 | +0.39(+4.76%) |
Mar 16, 2012 | 7.884 | 8.172 | 7.884 | 8.142 | 16,995,530 | +0.30(+3.80%) |
Mar 15, 2012 | 7.556 | 7.913 | 7.526 | 7.844 | 10,802,875 | +0.31(+4.08%) |
Mar 14, 2012 | 7.209 | 7.705 | 7.169 | 7.536 | 18,805,434 | +0.25(+3.41%) |
Mar 13, 2012 | 7.149 | 7.298 | 7.069 | 7.288 | 9,856,942 | +0.22(+3.09%) |
Mar 12, 2012 | 7.209 | 7.477 | 7.040 | 7.069 | 7,632,186 | -0.20(-2.73%) |
Mar 09, 2012 | 7.000 | 7.328 | 6.911 | 7.268 | 9,271,118 | +0.29(+4.13%) |
Mar 08, 2012 | 6.980 | 7.000 | 6.801 | 6.980 | 6,331,493 | +0.15(+2.18%) |
Mar 07, 2012 | 7.010 | 7.010 | 6.752 | 6.831 | 7,611,769 | -0.03(-0.43%) |
Mar 06, 2012 | 6.990 | 7.010 | 6.752 | 6.861 | 13,483,774 | -0.38(-5.21%) |
Mar 05, 2012 | 7.705 | 7.715 | 7.169 | 7.238 | 11,511,713 | -0.47(-6.06%) |
Mar 02, 2012 | 7.904 | 8.043 | 7.685 | 7.705 | 8,257,094 | -0.24(-3.00%) |
Mar 01, 2012 | 7.884 | 8.082 | 7.884 | 7.943 | 6,319,915 | +0.08(+1.01%) |
Feb 29, 2012 | 8.013 | 8.132 | 7.745 | 7.864 | 8,446,191 | -0.14(-1.74%) |
Feb 28, 2012 | 8.082 | 8.201 | 7.963 | 8.003 | 6,328,810 | -0.02(-0.25%) |
Feb 27, 2012 | 8.033 | 8.062 | 7.894 | 8.023 | 6,770,227 | -0.02(-0.25%) |
Feb 24, 2012 | 7.983 | 8.112 | 7.943 | 8.043 | 4,853,654 | +0.05(+0.62%) |
Feb 23, 2012 | 8.023 | 8.142 | 7.904 | 7.993 | 5,512,401 | +0.03(+0.37%) |
Feb 22, 2012 | 8.092 | 8.221 | 7.943 | 7.963 | 7,398,521 | -0.17(-2.08%) |
Feb 21, 2012 | 8.172 | 8.350 | 8.043 | 8.132 | 7,426,919 | +0.06(+0.74%) |
Feb 17, 2012 | 8.281 | 8.311 | 8.003 | 8.072 | 5,964,541 | -0.12(-1.45%) |
Feb 16, 2012 | 7.963 | 8.221 | 7.894 | 8.191 | 7,329,912 | +0.19(+2.36%) |
Feb 15, 2012 | 8.241 | 8.271 | 7.943 | 8.003 | 7,793,029 | -0.19(-2.30%) |
Feb 14, 2012 | 8.221 | 8.251 | 7.983 | 8.191 | 10,985,673 | -0.13(-1.55%) |
Feb 13, 2012 | 8.211 | 8.360 | 8.033 | 8.321 | 8,310,102 | +0.22(+2.70%) |
Feb 10, 2012 | 8.321 | 8.355 | 8.072 | 8.102 | 10,360,398 | -0.45(-5.23%) |
Feb 09, 2012 | 8.539 | 8.618 | 8.191 | 8.549 | 9,209,011 | +0.07(+0.82%) |
Feb 08, 2012 | 8.728 | 8.807 | 8.479 | 8.479 | 8,333,687 | -0.19(-2.18%) |
Feb 07, 2012 | 8.787 | 8.925 | 8.520 | 8.668 | 7,734,365 | -0.15(-1.68%) |
Feb 06, 2012 | 8.875 | 8.935 | 8.569 | 8.816 | 9,804,030 | +0.14(+1.59%) |
Feb 03, 2012 | 9.093 | 9.132 | 8.599 | 8.678 | 13,175,181 | -0.25(-2.77%) |
Feb 02, 2012 | 9.270 | 9.310 | 8.856 | 8.925 | 14,890,966 | -0.52(-5.54%) |
Feb 01, 2012 | 9.468 | 9.616 | 9.409 | 9.448 | 6,773,569 | +0.13(+1.38%) |
Jan 31, 2012 | 9.675 | 9.873 | 9.290 | 9.320 | 10,078,063 | -0.19(-1.97%) |
Jan 30, 2012 | 9.448 | 9.566 | 9.260 | 9.507 | 7,806,391 | -0.28(-2.83%) |
Jan 27, 2012 | 9.488 | 9.873 | 9.428 | 9.784 | 5,187,271 | +0.09(+0.92%) |
Jan 26, 2012 | 10.07 | 10.20 | 9.552 | 9.695 | 10,029,506 | -0.22(-2.19%) |
Jan 25, 2012 | 9.073 | 9.991 | 9.043 | 9.912 | 13,879,741 | +0.74(+8.07%) |
Jan 24, 2012 | 8.925 | 9.211 | 8.648 | 9.172 | 11,192,608 | +0.09(+0.98%) |
Jan 23, 2012 | 9.162 | 9.349 | 8.994 | 9.083 | 7,870,089 | -0.07(-0.76%) |
Jan 20, 2012 | 9.162 | 9.330 | 9.033 | 9.152 | 5,182,934 | -0.13(-1.38%) |
Jan 19, 2012 | 9.300 | 9.458 | 9.112 | 9.280 | 7,561,599 | +0.21(+2.29%) |
Jan 18, 2012 | 8.915 | 9.152 | 8.836 | 9.073 | 9,615,987 | +0.12(+1.32%) |
Jan 17, 2012 | 9.083 | 9.172 | 8.816 | 8.954 | 9,824,586 | -0.04(-0.44%) |
Jan 13, 2012 | 9.231 | 9.280 | 8.925 | 8.994 | 8,162,110 | -0.41(-4.41%) |
Jan 12, 2012 | 9.724 | 9.744 | 9.300 | 9.409 | 9,315,866 | -0.25(-2.56%) |
Jan 11, 2012 | 9.053 | 9.833 | 8.964 | 9.655 | 16,684,262 | +0.76(+8.55%) |
Jan 10, 2012 | 8.787 | 8.984 | 8.777 | 8.895 | 7,368,390 | +0.34(+3.92%) |
Jan 09, 2012 | 8.648 | 8.856 | 8.510 | 8.559 | 5,664,625 | -0.08(-0.91%) |
Jan 06, 2012 | 8.658 | 8.737 | 8.540 | 8.638 | 4,565,130 | +0.06(+0.69%) |
Jan 05, 2012 | 8.569 | 8.791 | 8.421 | 8.579 | 6,686,752 | -0.15(-1.70%) |