Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.333 | 9.470 | 9.295 | 9.439 | 1,471,455 | +0.17(+1.85%) |
Mar 29, 2012 | 9.199 | 9.295 | 9.031 | 9.268 | 2,572,218 | -0.01(-0.11%) |
Mar 28, 2012 | 9.295 | 9.343 | 9.114 | 9.278 | 2,759,795 | -0.02(-0.18%) |
Mar 27, 2012 | 9.415 | 9.473 | 9.282 | 9.295 | 967,232 | -0.10(-1.02%) |
Mar 26, 2012 | 9.384 | 9.460 | 9.285 | 9.391 | 1,029,969 | +0.07(+0.74%) |
Mar 23, 2012 | 9.306 | 9.364 | 9.114 | 9.323 | 998,695 | +0.04(+0.41%) |
Mar 22, 2012 | 9.329 | 9.388 | 9.237 | 9.285 | 1,212,587 | -0.14(-1.49%) |
Mar 21, 2012 | 9.340 | 9.473 | 9.309 | 9.425 | 652,397 | +0.14(+1.55%) |
Mar 20, 2012 | 9.299 | 9.377 | 9.203 | 9.282 | 1,703,157 | -0.09(-0.91%) |
Mar 19, 2012 | 9.425 | 9.508 | 9.350 | 9.367 | 688,910 | -0.06(-0.65%) |
Mar 16, 2012 | 9.401 | 9.593 | 9.343 | 9.429 | 1,300,711 | +0.07(+0.77%) |
Mar 15, 2012 | 9.336 | 9.425 | 9.261 | 9.357 | 1,486,379 | +0.03(+0.29%) |
Mar 14, 2012 | 9.391 | 9.470 | 9.251 | 9.329 | 1,733,879 | -0.04(-0.40%) |
Mar 13, 2012 | 9.388 | 9.545 | 9.285 | 9.367 | 2,336,539 | +0.01(+0.15%) |
Mar 12, 2012 | 9.192 | 9.549 | 9.162 | 9.353 | 3,214,082 | +0.15(+1.60%) |
Mar 09, 2012 | 8.963 | 9.288 | 8.908 | 9.206 | 2,058,891 | +0.24(+2.64%) |
Mar 08, 2012 | 8.857 | 9.158 | 8.833 | 8.970 | 3,405,097 | +0.19(+2.15%) |
Mar 07, 2012 | 8.439 | 8.833 | 8.387 | 8.781 | 3,606,578 | +0.38(+4.53%) |
Mar 06, 2012 | 8.500 | 8.517 | 8.284 | 8.401 | 3,451,233 | -0.22(-2.58%) |
Mar 05, 2012 | 8.798 | 8.884 | 8.565 | 8.624 | 2,350,779 | -0.21(-2.40%) |
Mar 02, 2012 | 8.552 | 8.905 | 8.541 | 8.836 | 2,822,418 | +0.27(+3.20%) |
Mar 01, 2012 | 8.617 | 8.679 | 8.552 | 8.562 | 2,321,388 | +0.00(+0.04%) |
Feb 29, 2012 | 8.603 | 8.624 | 8.521 | 8.559 | 1,808,148 | +0.01(+0.16%) |
Feb 28, 2012 | 8.655 | 8.655 | 8.476 | 8.545 | 2,329,852 | -0.08(-0.91%) |
Feb 27, 2012 | 8.538 | 8.661 | 8.435 | 8.624 | 3,244,063 | +0.04(+0.52%) |
Feb 24, 2012 | 8.583 | 8.613 | 8.545 | 8.579 | 1,783,155 | +0.02(+0.24%) |
Feb 23, 2012 | 8.579 | 8.685 | 8.548 | 8.559 | 1,915,945 | -0.02(-0.28%) |
Feb 22, 2012 | 8.528 | 8.665 | 8.490 | 8.583 | 1,048,450 | +0.02(+0.24%) |
Feb 21, 2012 | 8.658 | 8.737 | 8.524 | 8.562 | 2,606,866 | -0.11(-1.32%) |
Feb 17, 2012 | 8.735 | 8.800 | 8.619 | 8.677 | 1,404,175 | -0.02(-0.24%) |
Feb 16, 2012 | 8.526 | 8.861 | 8.489 | 8.697 | 4,196,340 | +0.17(+1.96%) |
Feb 15, 2012 | 8.366 | 8.680 | 8.322 | 8.530 | 3,332,492 | +0.24(+2.93%) |
Feb 14, 2012 | 8.335 | 8.427 | 8.282 | 8.287 | 2,073,126 | -0.12(-1.38%) |
Feb 13, 2012 | 8.366 | 8.404 | 8.240 | 8.404 | 2,215,981 | +0.12(+1.49%) |
Feb 10, 2012 | 8.103 | 8.325 | 8.021 | 8.281 | 3,127,498 | +0.08(+0.92%) |
Feb 09, 2012 | 7.925 | 8.410 | 7.857 | 8.205 | 8,137,036 | +0.60(+7.91%) |
Feb 08, 2012 | 7.280 | 7.628 | 7.232 | 7.604 | 4,075,090 | +0.37(+5.15%) |
Feb 07, 2012 | 7.345 | 7.399 | 7.218 | 7.232 | 2,407,731 | -0.13(-1.72%) |
Feb 06, 2012 | 7.341 | 7.423 | 7.242 | 7.358 | 3,961,107 | -0.02(-0.32%) |
Feb 03, 2012 | 7.550 | 7.553 | 7.375 | 7.382 | 4,656,016 | -0.13(-1.68%) |
Feb 02, 2012 | 7.567 | 7.602 | 7.474 | 7.508 | 1,136,504 | -0.07(-0.95%) |
Feb 01, 2012 | 7.491 | 7.666 | 7.491 | 7.580 | 2,014,972 | +0.15(+2.07%) |
Jan 31, 2012 | 7.522 | 7.532 | 7.338 | 7.427 | 1,483,971 | -0.03(-0.46%) |
Jan 30, 2012 | 7.399 | 7.474 | 7.327 | 7.461 | 1,220,209 | -0.03(-0.36%) |
Jan 27, 2012 | 7.409 | 7.505 | 7.406 | 7.488 | 1,151,993 | +0.05(+0.69%) |
Jan 26, 2012 | 7.672 | 7.679 | 7.345 | 7.437 | 1,226,842 | -0.20(-2.68%) |
Jan 25, 2012 | 7.550 | 7.686 | 7.519 | 7.642 | 1,393,420 | +0.09(+1.13%) |
Jan 24, 2012 | 7.532 | 7.720 | 7.526 | 7.556 | 1,417,368 | -0.07(-0.90%) |
Jan 23, 2012 | 7.625 | 7.727 | 7.481 | 7.625 | 2,423,536 | +0.04(+0.59%) |
Jan 20, 2012 | 7.550 | 7.638 | 7.515 | 7.580 | 1,172,753 | -0.02(-0.31%) |
Jan 19, 2012 | 7.515 | 7.638 | 7.362 | 7.604 | 1,020,426 | +0.15(+2.06%) |
Jan 18, 2012 | 7.235 | 7.464 | 7.235 | 7.450 | 1,779,879 | +0.16(+2.20%) |
Jan 17, 2012 | 7.290 | 7.341 | 7.245 | 7.290 | 2,242,731 | +0.06(+0.80%) |
Jan 13, 2012 | 7.150 | 7.259 | 7.068 | 7.232 | 3,570,561 | +0.02(+0.24%) |
Jan 12, 2012 | 7.187 | 7.222 | 7.082 | 7.215 | 2,490,405 | +0.08(+1.10%) |
Jan 11, 2012 | 7.040 | 7.232 | 6.914 | 7.136 | 2,367,746 | +0.09(+1.26%) |
Jan 10, 2012 | 6.695 | 7.088 | 6.685 | 7.047 | 2,783,968 | +0.41(+6.12%) |
Jan 09, 2012 | 6.535 | 6.654 | 6.525 | 6.641 | 1,766,768 | +0.12(+1.83%) |
Jan 06, 2012 | 6.648 | 6.675 | 6.497 | 6.521 | 1,655,681 | -0.16(-2.35%) |
Jan 05, 2012 | 6.695 | 6.747 | 6.634 | 6.678 | 1,349,346 | -0.07(-1.01%) |