Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.461 | 9.600 | 9.422 | 9.568 | 1,451,579 | +0.17(+1.85%) |
Mar 29, 2012 | 9.325 | 9.422 | 9.155 | 9.395 | 2,537,472 | -0.01(-0.11%) |
Mar 28, 2012 | 9.422 | 9.471 | 9.238 | 9.405 | 2,722,515 | -0.02(-0.18%) |
Mar 27, 2012 | 9.544 | 9.603 | 9.409 | 9.422 | 954,166 | -0.10(-1.02%) |
Mar 26, 2012 | 9.513 | 9.589 | 9.412 | 9.520 | 1,016,056 | +0.07(+0.74%) |
Mar 23, 2012 | 9.433 | 9.492 | 9.238 | 9.450 | 985,205 | +0.04(+0.41%) |
Mar 22, 2012 | 9.457 | 9.516 | 9.363 | 9.412 | 1,196,207 | -0.14(-1.49%) |
Mar 21, 2012 | 9.468 | 9.603 | 9.436 | 9.554 | 643,584 | +0.15(+1.55%) |
Mar 20, 2012 | 9.426 | 9.506 | 9.329 | 9.409 | 1,680,150 | -0.09(-0.91%) |
Mar 19, 2012 | 9.554 | 9.638 | 9.478 | 9.495 | 679,604 | -0.06(-0.65%) |
Mar 16, 2012 | 9.530 | 9.725 | 9.471 | 9.558 | 1,283,141 | +0.07(+0.77%) |
Mar 15, 2012 | 9.464 | 9.554 | 9.388 | 9.485 | 1,466,300 | +0.03(+0.29%) |
Mar 14, 2012 | 9.520 | 9.600 | 9.377 | 9.457 | 1,710,457 | -0.04(-0.40%) |
Mar 13, 2012 | 9.516 | 9.676 | 9.412 | 9.495 | 2,304,976 | +0.01(+0.15%) |
Mar 12, 2012 | 9.318 | 9.680 | 9.287 | 9.482 | 3,170,665 | +0.15(+1.60%) |
Mar 09, 2012 | 9.086 | 9.416 | 9.030 | 9.332 | 2,031,079 | +0.24(+2.64%) |
Mar 08, 2012 | 8.978 | 9.284 | 8.954 | 9.093 | 3,359,100 | +0.19(+2.15%) |
Mar 07, 2012 | 8.554 | 8.954 | 8.502 | 8.902 | 3,557,859 | +0.39(+4.53%) |
Mar 06, 2012 | 8.617 | 8.634 | 8.398 | 8.516 | 3,404,613 | -0.23(-2.58%) |
Mar 05, 2012 | 8.919 | 9.006 | 8.683 | 8.742 | 2,319,024 | -0.22(-2.40%) |
Mar 02, 2012 | 8.669 | 9.027 | 8.658 | 8.957 | 2,784,292 | +0.28(+3.20%) |
Mar 01, 2012 | 8.735 | 8.797 | 8.669 | 8.679 | 2,290,030 | +0.00(+0.04%) |
Feb 29, 2012 | 8.721 | 8.742 | 8.638 | 8.676 | 1,783,723 | +0.01(+0.16%) |
Feb 28, 2012 | 8.773 | 8.773 | 8.592 | 8.662 | 2,298,380 | -0.08(-0.91%) |
Feb 27, 2012 | 8.655 | 8.780 | 8.551 | 8.742 | 3,200,241 | +0.05(+0.52%) |
Feb 24, 2012 | 8.700 | 8.731 | 8.662 | 8.697 | 1,759,068 | +0.02(+0.24%) |
Feb 23, 2012 | 8.697 | 8.804 | 8.665 | 8.676 | 1,890,064 | -0.02(-0.28%) |
Feb 22, 2012 | 8.645 | 8.783 | 8.606 | 8.700 | 1,034,288 | +0.02(+0.24%) |
Feb 21, 2012 | 8.777 | 8.856 | 8.641 | 8.679 | 2,571,652 | -0.12(-1.32%) |
Feb 17, 2012 | 8.854 | 8.920 | 8.737 | 8.796 | 1,385,207 | -0.02(-0.24%) |
Feb 16, 2012 | 8.643 | 8.983 | 8.605 | 8.816 | 4,139,655 | +0.17(+1.96%) |
Feb 15, 2012 | 8.480 | 8.799 | 8.435 | 8.647 | 3,287,476 | +0.25(+2.93%) |
Feb 14, 2012 | 8.449 | 8.543 | 8.396 | 8.401 | 2,045,122 | -0.12(-1.38%) |
Feb 13, 2012 | 8.480 | 8.519 | 8.352 | 8.519 | 2,186,047 | +0.12(+1.49%) |
Feb 10, 2012 | 8.214 | 8.439 | 8.131 | 8.394 | 3,085,252 | +0.08(+0.92%) |
Feb 09, 2012 | 8.034 | 8.526 | 7.965 | 8.318 | 8,027,119 | +0.61(+7.91%) |
Feb 08, 2012 | 7.379 | 7.733 | 7.331 | 7.708 | 4,020,042 | +0.38(+5.15%) |
Feb 07, 2012 | 7.445 | 7.501 | 7.317 | 7.331 | 2,375,207 | -0.13(-1.72%) |
Feb 06, 2012 | 7.442 | 7.525 | 7.341 | 7.459 | 3,907,600 | -0.02(-0.32%) |
Feb 03, 2012 | 7.653 | 7.656 | 7.476 | 7.483 | 4,593,121 | -0.13(-1.68%) |
Feb 02, 2012 | 7.670 | 7.707 | 7.577 | 7.611 | 1,121,152 | -0.07(-0.95%) |
Feb 01, 2012 | 7.594 | 7.771 | 7.594 | 7.684 | 1,987,753 | +0.16(+2.07%) |
Jan 31, 2012 | 7.625 | 7.636 | 7.438 | 7.528 | 1,463,926 | -0.03(-0.46%) |
Jan 30, 2012 | 7.501 | 7.577 | 7.428 | 7.563 | 1,203,726 | -0.03(-0.36%) |
Jan 27, 2012 | 7.511 | 7.608 | 7.507 | 7.591 | 1,136,431 | +0.05(+0.69%) |
Jan 26, 2012 | 7.778 | 7.784 | 7.445 | 7.539 | 1,210,270 | -0.21(-2.68%) |
Jan 25, 2012 | 7.653 | 7.791 | 7.622 | 7.746 | 1,374,597 | +0.09(+1.13%) |
Jan 24, 2012 | 7.636 | 7.826 | 7.629 | 7.660 | 1,398,222 | -0.07(-0.90%) |
Jan 23, 2012 | 7.729 | 7.833 | 7.584 | 7.729 | 2,390,798 | +0.05(+0.59%) |
Jan 20, 2012 | 7.653 | 7.743 | 7.618 | 7.684 | 1,156,912 | -0.02(-0.31%) |
Jan 19, 2012 | 7.618 | 7.743 | 7.462 | 7.708 | 1,006,642 | +0.16(+2.06%) |
Jan 18, 2012 | 7.334 | 7.566 | 7.334 | 7.552 | 1,755,836 | +0.16(+2.20%) |
Jan 17, 2012 | 7.390 | 7.442 | 7.345 | 7.390 | 2,212,436 | +0.06(+0.80%) |
Jan 13, 2012 | 7.248 | 7.359 | 7.165 | 7.331 | 3,522,329 | +0.02(+0.24%) |
Jan 12, 2012 | 7.286 | 7.320 | 7.178 | 7.314 | 2,456,764 | +0.08(+1.10%) |
Jan 11, 2012 | 7.137 | 7.331 | 7.009 | 7.234 | 2,335,762 | +0.09(+1.26%) |
Jan 10, 2012 | 6.787 | 7.185 | 6.777 | 7.144 | 2,746,362 | +0.41(+6.12%) |
Jan 09, 2012 | 6.624 | 6.746 | 6.614 | 6.732 | 1,742,902 | +0.12(+1.83%) |
Jan 06, 2012 | 6.739 | 6.766 | 6.586 | 6.611 | 1,633,316 | -0.16(-2.35%) |
Jan 05, 2012 | 6.787 | 6.839 | 6.725 | 6.770 | 1,331,118 | -0.07(-1.01%) |