Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.779 | 8.862 | 8.729 | 8.835 | 27,723,226 | +0.05(+0.57%) |
Mar 29, 2012 | 8.636 | 8.809 | 8.632 | 8.785 | 34,462,776 | -0.03(-0.38%) |
Mar 28, 2012 | 8.935 | 8.935 | 8.666 | 8.819 | 45,864,144 | -0.19(-2.07%) |
Mar 27, 2012 | 9.115 | 9.131 | 8.972 | 9.005 | 30,513,496 | -0.13(-1.46%) |
Mar 26, 2012 | 9.081 | 9.175 | 9.038 | 9.138 | 31,303,284 | +0.17(+1.89%) |
Mar 23, 2012 | 8.915 | 9.028 | 8.882 | 8.968 | 34,783,880 | +0.10(+1.09%) |
Mar 22, 2012 | 8.968 | 8.968 | 8.805 | 8.872 | 44,666,684 | -0.18(-2.02%) |
Mar 21, 2012 | 9.105 | 9.121 | 8.972 | 9.055 | 30,546,254 | -0.04(-0.48%) |
Mar 20, 2012 | 9.055 | 9.118 | 8.998 | 9.098 | 36,914,464 | -0.13(-1.40%) |
Mar 19, 2012 | 9.171 | 9.340 | 9.145 | 9.227 | 31,887,250 | +0.02(+0.18%) |
Mar 16, 2012 | 9.075 | 9.257 | 9.068 | 9.211 | 37,799,240 | -0.04(-0.47%) |
Mar 15, 2012 | 9.476 | 9.506 | 9.184 | 9.254 | 48,017,800 | -0.14(-1.45%) |
Mar 14, 2012 | 9.472 | 9.562 | 9.366 | 9.390 | 56,387,900 | -0.01(-0.14%) |
Mar 13, 2012 | 9.092 | 9.403 | 9.042 | 9.403 | 43,080,964 | +0.33(+3.61%) |
Mar 12, 2012 | 9.118 | 9.158 | 8.979 | 9.075 | 41,427,016 | -0.18(-1.90%) |
Mar 09, 2012 | 9.360 | 9.406 | 9.221 | 9.251 | 35,982,112 | -0.20(-2.07%) |
Mar 08, 2012 | 9.499 | 9.539 | 9.370 | 9.446 | 32,514,896 | +0.07(+0.78%) |
Mar 07, 2012 | 9.343 | 9.416 | 9.267 | 9.373 | 35,168,408 | -0.01(-0.07%) |
Mar 06, 2012 | 9.499 | 9.502 | 9.241 | 9.380 | 52,565,136 | -0.43(-4.39%) |
Mar 05, 2012 | 10.10 | 10.12 | 9.787 | 9.810 | 40,564,476 | -0.30(-2.95%) |
Mar 02, 2012 | 10.06 | 10.15 | 9.990 | 10.11 | 28,747,510 | +0.02(+0.23%) |
Mar 01, 2012 | 9.920 | 10.10 | 9.910 | 10.09 | 33,868,704 | +0.20(+2.04%) |
Feb 29, 2012 | 9.973 | 10.11 | 9.800 | 9.883 | 51,519,044 | -0.18(-1.78%) |
Feb 28, 2012 | 9.999 | 10.12 | 9.920 | 10.06 | 42,135,568 | +0.15(+1.47%) |
Feb 27, 2012 | 10.05 | 10.09 | 9.847 | 9.916 | 49,275,420 | -0.05(-0.47%) |
Feb 24, 2012 | 9.893 | 10.10 | 9.886 | 9.963 | 43,359,000 | +0.16(+1.59%) |
Feb 23, 2012 | 9.804 | 9.830 | 9.658 | 9.807 | 30,281,700 | +0.04(+0.41%) |
Feb 22, 2012 | 9.774 | 9.860 | 9.694 | 9.767 | 38,785,112 | +0.09(+0.96%) |
Feb 21, 2012 | 9.857 | 9.860 | 9.612 | 9.675 | 32,257,020 | -0.04(-0.38%) |
Feb 17, 2012 | 9.863 | 9.867 | 9.675 | 9.711 | 46,401,912 | -0.01(-0.07%) |
Feb 16, 2012 | 9.549 | 9.804 | 9.357 | 9.718 | 49,404,404 | +0.24(+2.52%) |
Feb 15, 2012 | 9.582 | 9.631 | 8.941 | 9.479 | 60,130,816 | -0.14(-1.41%) |
Feb 14, 2012 | 9.850 | 9.896 | 9.463 | 9.615 | 72,771,408 | -0.37(-3.68%) |
Feb 13, 2012 | 9.959 | 10.09 | 9.870 | 9.983 | 62,703,968 | +0.19(+1.93%) |
Feb 10, 2012 | 9.936 | 9.943 | 9.681 | 9.794 | 106,322,344 | -0.80(-7.57%) |
Feb 09, 2012 | 10.64 | 10.70 | 10.47 | 10.60 | 43,365,756 | -0.04(-0.40%) |
Feb 08, 2012 | 10.75 | 10.80 | 10.57 | 10.64 | 37,981,560 | +0.03(+0.31%) |
Feb 07, 2012 | 10.50 | 10.65 | 10.40 | 10.61 | 46,440,124 | +0.19(+1.84%) |
Feb 06, 2012 | 10.26 | 10.46 | 10.23 | 10.41 | 38,223,732 | +0.08(+0.74%) |
Feb 03, 2012 | 10.47 | 10.48 | 10.28 | 10.34 | 54,316,356 | +0.03(+0.32%) |
Feb 02, 2012 | 10.47 | 10.47 | 10.27 | 10.30 | 48,725,780 | -0.02(-0.16%) |
Feb 01, 2012 | 10.32 | 10.49 | 10.29 | 10.32 | 43,146,996 | +0.20(+2.00%) |
Jan 31, 2012 | 10.33 | 10.37 | 10.04 | 10.12 | 45,769,408 | -0.06(-0.59%) |
Jan 30, 2012 | 10.10 | 10.20 | 10.00 | 10.18 | 33,940,092 | -0.13(-1.22%) |
Jan 27, 2012 | 10.34 | 10.36 | 10.21 | 10.30 | 40,852,680 | -0.03(-0.32%) |
Jan 26, 2012 | 10.64 | 10.69 | 10.28 | 10.34 | 54,978,552 | -0.20(-1.89%) |
Jan 25, 2012 | 10.45 | 10.57 | 10.18 | 10.54 | 45,855,084 | +0.09(+0.82%) |
Jan 24, 2012 | 10.32 | 10.63 | 10.21 | 10.45 | 73,289,936 | +0.15(+1.45%) |
Jan 23, 2012 | 9.893 | 10.52 | 9.880 | 10.30 | 96,312,144 | +0.42(+4.29%) |
Jan 20, 2012 | 9.847 | 9.916 | 9.757 | 9.877 | 46,836,760 | -0.05(-0.47%) |
Jan 19, 2012 | 9.900 | 10.02 | 9.883 | 9.923 | 44,338,124 | -0.01(-0.10%) |
Jan 18, 2012 | 9.721 | 9.953 | 9.704 | 9.933 | 71,121,544 | +0.34(+3.54%) |
Jan 17, 2012 | 9.678 | 9.767 | 9.499 | 9.593 | 49,952,352 | +0.20(+2.13%) |
Jan 13, 2012 | 9.254 | 9.449 | 9.198 | 9.393 | 76,350,096 | +0.05(+0.53%) |
Jan 12, 2012 | 9.191 | 9.482 | 9.174 | 9.343 | 76,085,880 | +0.20(+2.17%) |
Jan 11, 2012 | 9.029 | 9.208 | 9.009 | 9.145 | 30,437,388 | +0.05(+0.58%) |
Jan 10, 2012 | 9.052 | 9.171 | 9.025 | 9.092 | 51,226,488 | +0.19(+2.12%) |
Jan 09, 2012 | 8.638 | 8.933 | 8.588 | 8.903 | 78,646,880 | +0.39(+4.63%) |
Jan 06, 2012 | 8.694 | 8.694 | 8.492 | 8.509 | 25,764,114 | -0.14(-1.61%) |
Jan 05, 2012 | 8.714 | 8.734 | 8.568 | 8.648 | 25,870,956 | -0.12(-1.32%) |