Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.23 | 10.32 | 10.07 | 10.10 | 89,028,784 | -0.10(-1.03%) |
Mar 29, 2012 | 10.04 | 10.24 | 10.01 | 10.21 | 114,479,072 | +0.17(+1.72%) |
Mar 28, 2012 | 10.28 | 10.33 | 9.992 | 10.03 | 125,189,736 | -0.21(-2.08%) |
Mar 27, 2012 | 10.16 | 10.47 | 10.12 | 10.25 | 192,205,856 | +0.13(+1.27%) |
Mar 26, 2012 | 9.801 | 10.12 | 9.752 | 10.12 | 152,605,472 | +0.39(+4.01%) |
Mar 23, 2012 | 9.578 | 9.787 | 9.568 | 9.729 | 119,963,320 | +0.13(+1.37%) |
Mar 22, 2012 | 9.505 | 9.680 | 9.491 | 9.597 | 74,963,448 | +0.03(+0.35%) |
Mar 21, 2012 | 9.602 | 9.691 | 9.541 | 9.564 | 84,485,904 | -0.03(-0.31%) |
Mar 20, 2012 | 9.222 | 9.698 | 9.123 | 9.594 | 183,737,024 | +0.34(+3.67%) |
Mar 19, 2012 | 9.151 | 9.312 | 9.129 | 9.254 | 78,250,120 | +0.02(+0.25%) |
Mar 16, 2012 | 9.143 | 9.262 | 9.096 | 9.231 | 98,928,568 | +0.03(+0.34%) |
Mar 15, 2012 | 9.080 | 9.200 | 8.994 | 9.200 | 83,377,968 | +0.11(+1.19%) |
Mar 14, 2012 | 9.161 | 9.194 | 9.036 | 9.092 | 74,166,680 | -0.12(-1.26%) |
Mar 13, 2012 | 9.174 | 9.222 | 9.017 | 9.208 | 88,359,272 | +0.06(+0.65%) |
Mar 12, 2012 | 9.185 | 9.248 | 9.089 | 9.148 | 51,872,232 | -0.05(-0.50%) |
Mar 09, 2012 | 9.318 | 9.338 | 9.150 | 9.194 | 90,423,256 | -0.17(-1.77%) |
Mar 08, 2012 | 9.187 | 9.397 | 9.168 | 9.360 | 84,627,240 | +0.19(+2.11%) |
Mar 07, 2012 | 9.111 | 9.253 | 9.099 | 9.167 | 99,259,528 | +0.13(+1.48%) |
Mar 06, 2012 | 8.913 | 9.153 | 8.881 | 9.033 | 112,393,176 | +0.04(+0.46%) |
Mar 05, 2012 | 8.929 | 9.070 | 8.888 | 8.992 | 93,848,528 | +0.05(+0.54%) |
Mar 02, 2012 | 8.953 | 9.071 | 8.925 | 8.944 | 73,332,216 | -0.04(-0.41%) |
Mar 01, 2012 | 8.973 | 9.003 | 8.808 | 8.981 | 98,936,928 | +0.02(+0.19%) |
Feb 29, 2012 | 9.173 | 9.178 | 8.930 | 8.963 | 106,218,768 | -0.21(-2.24%) |
Feb 28, 2012 | 8.924 | 9.193 | 8.877 | 9.168 | 115,559,248 | +0.26(+2.95%) |
Feb 27, 2012 | 8.856 | 8.938 | 8.804 | 8.906 | 74,296,744 | -0.03(-0.33%) |
Feb 24, 2012 | 8.964 | 9.016 | 8.898 | 8.935 | 73,555,864 | +0.01(+0.13%) |
Feb 23, 2012 | 8.961 | 9.016 | 8.827 | 8.924 | 103,317,168 | -0.08(-0.94%) |
Feb 22, 2012 | 9.076 | 9.128 | 8.993 | 9.008 | 115,964,192 | -0.08(-0.92%) |
Feb 21, 2012 | 9.111 | 9.216 | 9.008 | 9.092 | 135,414,528 | -0.01(-0.13%) |
Feb 17, 2012 | 8.983 | 9.149 | 8.947 | 9.104 | 148,720,160 | +0.13(+1.43%) |
Feb 16, 2012 | 8.869 | 9.063 | 8.736 | 8.975 | 251,792,496 | -0.23(-2.46%) |
Feb 15, 2012 | 9.542 | 9.555 | 9.142 | 9.202 | 156,186,480 | -0.34(-3.57%) |
Feb 14, 2012 | 9.532 | 9.656 | 9.283 | 9.543 | 190,988,640 | -0.01(-0.15%) |
Feb 13, 2012 | 9.337 | 9.602 | 9.262 | 9.557 | 121,698,208 | +0.30(+3.26%) |
Feb 10, 2012 | 9.149 | 9.359 | 9.105 | 9.255 | 116,242,384 | +0.03(+0.30%) |
Feb 09, 2012 | 9.203 | 9.263 | 9.067 | 9.227 | 144,120,992 | -0.02(-0.27%) |
Feb 08, 2012 | 9.226 | 9.303 | 9.124 | 9.252 | 109,778,424 | +0.06(+0.70%) |
Feb 07, 2012 | 9.111 | 9.225 | 9.082 | 9.188 | 102,316,800 | +0.05(+0.57%) |
Feb 06, 2012 | 9.292 | 9.306 | 9.125 | 9.136 | 106,443,840 | -0.23(-2.42%) |
Feb 03, 2012 | 9.120 | 9.373 | 9.073 | 9.362 | 162,836,656 | +0.30(+3.28%) |
Feb 02, 2012 | 8.961 | 9.075 | 8.819 | 9.065 | 175,137,664 | +0.11(+1.26%) |
Feb 01, 2012 | 8.670 | 8.976 | 8.580 | 8.952 | 427,615,104 | -0.75(-7.70%) |
Jan 31, 2012 | 9.677 | 9.759 | 9.463 | 9.699 | 253,953,344 | +0.11(+1.19%) |
Jan 30, 2012 | 9.661 | 9.727 | 9.484 | 9.585 | 108,727,776 | -0.16(-1.65%) |
Jan 27, 2012 | 9.632 | 9.802 | 9.594 | 9.746 | 93,480,704 | +0.10(+1.06%) |
Jan 26, 2012 | 9.443 | 9.720 | 9.414 | 9.643 | 117,737,056 | +0.28(+2.94%) |
Jan 25, 2012 | 9.328 | 9.386 | 9.209 | 9.368 | 86,325,184 | +0.04(+0.43%) |
Jan 24, 2012 | 9.228 | 9.398 | 9.169 | 9.328 | 93,673,544 | +0.05(+0.49%) |
Jan 23, 2012 | 9.517 | 9.564 | 9.240 | 9.283 | 91,861,192 | -0.24(-2.53%) |
Jan 20, 2012 | 9.513 | 9.622 | 9.430 | 9.524 | 112,474,712 | -0.18(-1.81%) |
Jan 19, 2012 | 9.522 | 9.774 | 9.496 | 9.700 | 142,231,904 | +0.25(+2.64%) |
Jan 18, 2012 | 9.076 | 9.490 | 9.035 | 9.450 | 149,818,224 | +0.39(+4.28%) |
Jan 17, 2012 | 8.986 | 9.143 | 8.905 | 9.062 | 113,154,520 | +0.16(+1.82%) |
Jan 13, 2012 | 8.770 | 8.919 | 8.655 | 8.900 | 95,314,192 | +0.12(+1.42%) |
Jan 12, 2012 | 8.950 | 8.953 | 8.767 | 8.776 | 107,968,600 | -0.15(-1.66%) |
Jan 11, 2012 | 8.961 | 9.017 | 8.889 | 8.924 | 62,199,460 | -0.02(-0.25%) |
Jan 10, 2012 | 9.034 | 9.099 | 8.834 | 8.946 | 79,901,488 | +0.04(+0.44%) |
Jan 09, 2012 | 9.117 | 9.197 | 8.829 | 8.907 | 101,374,664 | -0.20(-2.22%) |
Jan 06, 2012 | 8.883 | 9.211 | 8.854 | 9.109 | 140,532,480 | +0.25(+2.82%) |
Jan 05, 2012 | 8.776 | 8.892 | 8.682 | 8.860 | 76,357,936 | +0.00(+0.06%) |