Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.25 | 10.34 | 10.09 | 10.13 | 88,819,920 | -0.10(-1.03%) |
Mar 29, 2012 | 10.06 | 10.27 | 10.03 | 10.23 | 114,210,496 | +0.17(+1.72%) |
Mar 28, 2012 | 10.31 | 10.35 | 10.02 | 10.06 | 124,896,040 | -0.21(-2.08%) |
Mar 27, 2012 | 10.18 | 10.49 | 10.14 | 10.27 | 191,754,944 | +0.13(+1.27%) |
Mar 26, 2012 | 9.824 | 10.15 | 9.775 | 10.14 | 152,247,456 | +0.39(+4.01%) |
Mar 23, 2012 | 9.601 | 9.810 | 9.590 | 9.752 | 119,681,880 | +0.13(+1.37%) |
Mar 22, 2012 | 9.527 | 9.703 | 9.513 | 9.620 | 74,787,576 | +0.03(+0.35%) |
Mar 21, 2012 | 9.625 | 9.714 | 9.563 | 9.586 | 84,287,696 | -0.03(-0.31%) |
Mar 20, 2012 | 9.244 | 9.720 | 9.144 | 9.617 | 183,305,984 | +0.34(+3.67%) |
Mar 19, 2012 | 9.172 | 9.334 | 9.150 | 9.276 | 78,066,536 | +0.02(+0.25%) |
Mar 16, 2012 | 9.164 | 9.284 | 9.117 | 9.252 | 98,696,480 | +0.03(+0.34%) |
Mar 15, 2012 | 9.101 | 9.222 | 9.015 | 9.222 | 83,182,360 | +0.11(+1.19%) |
Mar 14, 2012 | 9.182 | 9.216 | 9.057 | 9.113 | 73,992,680 | -0.12(-1.26%) |
Mar 13, 2012 | 9.196 | 9.243 | 9.039 | 9.229 | 88,151,976 | +0.06(+0.65%) |
Mar 12, 2012 | 9.207 | 9.270 | 9.110 | 9.169 | 51,750,540 | -0.05(-0.50%) |
Mar 09, 2012 | 9.339 | 9.360 | 9.172 | 9.216 | 90,211,120 | -0.17(-1.77%) |
Mar 08, 2012 | 9.209 | 9.419 | 9.190 | 9.382 | 84,428,696 | +0.19(+2.11%) |
Mar 07, 2012 | 9.133 | 9.275 | 9.120 | 9.188 | 99,026,656 | +0.13(+1.48%) |
Mar 06, 2012 | 8.934 | 9.175 | 8.902 | 9.055 | 112,129,496 | +0.04(+0.46%) |
Mar 05, 2012 | 8.950 | 9.091 | 8.909 | 9.013 | 93,628,360 | +0.05(+0.54%) |
Mar 02, 2012 | 8.974 | 9.092 | 8.946 | 8.965 | 73,160,176 | -0.04(-0.41%) |
Mar 01, 2012 | 8.995 | 9.024 | 8.829 | 9.002 | 98,704,816 | +0.02(+0.19%) |
Feb 29, 2012 | 9.194 | 9.200 | 8.950 | 8.985 | 105,969,576 | -0.21(-2.24%) |
Feb 28, 2012 | 8.945 | 9.214 | 8.898 | 9.190 | 115,288,136 | +0.26(+2.95%) |
Feb 27, 2012 | 8.877 | 8.960 | 8.825 | 8.927 | 74,122,440 | -0.03(-0.33%) |
Feb 24, 2012 | 8.985 | 9.037 | 8.918 | 8.957 | 73,383,296 | +0.01(+0.13%) |
Feb 23, 2012 | 8.982 | 9.037 | 8.848 | 8.944 | 103,074,776 | -0.08(-0.94%) |
Feb 22, 2012 | 9.098 | 9.149 | 9.014 | 9.029 | 115,692,136 | -0.08(-0.92%) |
Feb 21, 2012 | 9.133 | 9.238 | 9.029 | 9.113 | 135,096,832 | -0.01(-0.13%) |
Feb 17, 2012 | 9.005 | 9.171 | 8.968 | 9.125 | 148,371,264 | +0.13(+1.43%) |
Feb 16, 2012 | 8.889 | 9.084 | 8.757 | 8.996 | 251,201,776 | -0.23(-2.46%) |
Feb 15, 2012 | 9.565 | 9.577 | 9.163 | 9.223 | 155,820,064 | -0.34(-3.57%) |
Feb 14, 2012 | 9.554 | 9.678 | 9.305 | 9.565 | 190,540,576 | -0.01(-0.15%) |
Feb 13, 2012 | 9.358 | 9.625 | 9.284 | 9.579 | 121,412,696 | +0.30(+3.26%) |
Feb 10, 2012 | 9.171 | 9.382 | 9.126 | 9.277 | 115,969,680 | +0.03(+0.30%) |
Feb 09, 2012 | 9.225 | 9.284 | 9.088 | 9.249 | 143,782,880 | -0.02(-0.27%) |
Feb 08, 2012 | 9.248 | 9.325 | 9.146 | 9.274 | 109,520,880 | +0.06(+0.70%) |
Feb 07, 2012 | 9.133 | 9.247 | 9.103 | 9.210 | 102,076,760 | +0.05(+0.57%) |
Feb 06, 2012 | 9.314 | 9.328 | 9.146 | 9.157 | 106,194,120 | -0.23(-2.42%) |
Feb 03, 2012 | 9.142 | 9.395 | 9.095 | 9.384 | 162,454,640 | +0.30(+3.28%) |
Feb 02, 2012 | 8.982 | 9.097 | 8.840 | 9.086 | 174,726,784 | +0.11(+1.26%) |
Feb 01, 2012 | 8.691 | 8.998 | 8.600 | 8.973 | 426,611,904 | -0.75(-7.70%) |
Jan 31, 2012 | 9.700 | 9.781 | 9.485 | 9.722 | 253,357,552 | +0.11(+1.19%) |
Jan 30, 2012 | 9.684 | 9.750 | 9.507 | 9.607 | 108,472,696 | -0.16(-1.65%) |
Jan 27, 2012 | 9.655 | 9.825 | 9.617 | 9.768 | 93,261,400 | +0.10(+1.06%) |
Jan 26, 2012 | 9.465 | 9.742 | 9.437 | 9.666 | 117,460,840 | +0.28(+2.94%) |
Jan 25, 2012 | 9.350 | 9.409 | 9.230 | 9.390 | 86,122,656 | +0.04(+0.43%) |
Jan 24, 2012 | 9.250 | 9.421 | 9.191 | 9.350 | 93,453,776 | +0.05(+0.49%) |
Jan 23, 2012 | 9.540 | 9.586 | 9.261 | 9.305 | 91,645,680 | -0.24(-2.53%) |
Jan 20, 2012 | 9.536 | 9.645 | 9.452 | 9.546 | 112,210,840 | -0.18(-1.81%) |
Jan 19, 2012 | 9.544 | 9.797 | 9.518 | 9.723 | 141,898,224 | +0.25(+2.64%) |
Jan 18, 2012 | 9.097 | 9.512 | 9.056 | 9.472 | 149,466,736 | +0.39(+4.28%) |
Jan 17, 2012 | 9.008 | 9.165 | 8.925 | 9.083 | 112,889,056 | +0.16(+1.82%) |
Jan 13, 2012 | 8.790 | 8.940 | 8.675 | 8.921 | 95,090,576 | +0.12(+1.42%) |
Jan 12, 2012 | 8.971 | 8.975 | 8.787 | 8.796 | 107,715,296 | -0.15(-1.66%) |
Jan 11, 2012 | 8.982 | 9.039 | 8.909 | 8.945 | 62,053,540 | -0.02(-0.25%) |
Jan 10, 2012 | 9.055 | 9.120 | 8.855 | 8.967 | 79,714,040 | +0.04(+0.44%) |
Jan 09, 2012 | 9.138 | 9.219 | 8.850 | 8.928 | 101,136,840 | -0.20(-2.22%) |
Jan 06, 2012 | 8.903 | 9.232 | 8.875 | 9.130 | 140,202,784 | +0.25(+2.82%) |
Jan 05, 2012 | 8.797 | 8.912 | 8.703 | 8.880 | 76,178,800 | +0.00(+0.06%) |