Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.13 | 10.15 | 9.740 | 9.762 | 8,134,617 | -0.20(-1.98%) |
Mar 29, 2012 | 9.893 | 9.981 | 9.557 | 9.959 | 8,716,847 | -0.03(-0.29%) |
Mar 28, 2012 | 10.05 | 10.13 | 9.842 | 9.988 | 6,379,036 | -0.09(-0.94%) |
Mar 27, 2012 | 10.10 | 10.52 | 10.05 | 10.08 | 9,362,646 | +0.02(+0.22%) |
Mar 26, 2012 | 10.07 | 10.22 | 9.860 | 10.06 | 5,119,837 | +0.15(+1.47%) |
Mar 23, 2012 | 9.842 | 10.00 | 9.543 | 9.915 | 9,564,123 | -0.12(-1.16%) |
Mar 22, 2012 | 10.15 | 10.23 | 9.856 | 10.03 | 6,640,277 | -0.26(-2.55%) |
Mar 21, 2012 | 10.02 | 10.48 | 10.02 | 10.29 | 14,102,540 | +0.36(+3.60%) |
Mar 20, 2012 | 9.849 | 9.995 | 9.637 | 9.937 | 8,938,645 | -0.07(-0.66%) |
Mar 19, 2012 | 9.791 | 10.10 | 9.783 | 10.00 | 10,996,168 | +0.23(+2.39%) |
Mar 16, 2012 | 10.02 | 10.06 | 9.747 | 9.769 | 11,147,485 | -0.15(-1.55%) |
Mar 15, 2012 | 9.433 | 10.07 | 9.345 | 9.922 | 16,215,231 | +0.49(+5.19%) |
Mar 14, 2012 | 9.396 | 9.470 | 9.297 | 9.433 | 10,427,724 | +0.01(+0.16%) |
Mar 13, 2012 | 8.900 | 9.440 | 8.871 | 9.418 | 14,722,973 | +0.62(+7.05%) |
Mar 12, 2012 | 8.842 | 8.907 | 8.717 | 8.798 | 5,938,034 | -0.04(-0.50%) |
Mar 09, 2012 | 8.769 | 9.046 | 8.732 | 8.842 | 8,392,202 | +0.09(+1.09%) |
Mar 08, 2012 | 8.462 | 8.776 | 8.462 | 8.747 | 11,559,578 | +0.30(+3.54%) |
Mar 07, 2012 | 8.133 | 8.484 | 8.133 | 8.447 | 9,310,535 | +0.37(+4.61%) |
Mar 06, 2012 | 8.382 | 8.411 | 8.038 | 8.075 | 10,132,931 | -0.50(-5.79%) |
Mar 05, 2012 | 8.433 | 8.601 | 8.323 | 8.571 | 6,682,479 | +0.13(+1.56%) |
Mar 02, 2012 | 8.593 | 8.739 | 8.411 | 8.440 | 5,688,577 | -0.23(-2.61%) |
Mar 01, 2012 | 8.732 | 8.834 | 8.593 | 8.666 | 4,862,365 | -0.01(-0.08%) |
Feb 29, 2012 | 8.739 | 8.856 | 8.623 | 8.674 | 9,383,157 | -0.07(-0.83%) |
Feb 28, 2012 | 8.579 | 8.856 | 8.484 | 8.747 | 11,476,361 | +0.17(+1.96%) |
Feb 27, 2012 | 8.338 | 8.725 | 8.316 | 8.579 | 8,103,465 | +0.13(+1.56%) |
Feb 24, 2012 | 8.710 | 8.710 | 8.418 | 8.447 | 7,274,841 | -0.26(-3.02%) |
Feb 23, 2012 | 8.630 | 8.765 | 8.557 | 8.710 | 6,465,895 | +0.04(+0.51%) |
Feb 22, 2012 | 8.542 | 8.703 | 8.520 | 8.666 | 10,873,365 | +0.07(+0.85%) |
Feb 21, 2012 | 8.878 | 8.944 | 8.542 | 8.593 | 13,674,727 | -0.24(-2.73%) |
Feb 17, 2012 | 8.980 | 8.995 | 8.666 | 8.834 | 10,581,161 | +0.04(+0.50%) |
Feb 16, 2012 | 8.206 | 8.823 | 8.163 | 8.790 | 14,155,167 | +0.27(+3.17%) |
Feb 15, 2012 | 8.498 | 8.644 | 8.199 | 8.520 | 13,655,979 | +0.03(+0.34%) |
Feb 14, 2012 | 8.739 | 8.944 | 8.309 | 8.491 | 31,392,614 | -1.17(-12.09%) |
Feb 13, 2012 | 9.389 | 9.703 | 9.360 | 9.659 | 17,284,430 | +0.37(+4.01%) |
Feb 10, 2012 | 9.360 | 9.470 | 9.229 | 9.287 | 7,088,481 | -0.21(-2.23%) |
Feb 09, 2012 | 9.382 | 9.594 | 9.338 | 9.499 | 9,623,120 | +0.14(+1.48%) |
Feb 08, 2012 | 9.360 | 9.404 | 9.236 | 9.360 | 3,795,335 | +0.01(+0.16%) |
Feb 07, 2012 | 9.382 | 9.411 | 9.199 | 9.345 | 4,338,476 | -0.07(-0.78%) |
Feb 06, 2012 | 9.353 | 9.462 | 9.265 | 9.418 | 3,834,467 | -0.01(-0.15%) |
Feb 03, 2012 | 9.265 | 9.455 | 9.265 | 9.433 | 6,321,893 | +0.35(+3.86%) |
Feb 02, 2012 | 9.141 | 9.232 | 9.031 | 9.083 | 7,365,985 | -0.01(-0.08%) |
Feb 01, 2012 | 8.929 | 9.156 | 8.878 | 9.090 | 7,951,026 | +0.28(+3.15%) |
Jan 31, 2012 | 9.017 | 9.031 | 8.710 | 8.812 | 5,181,917 | -0.13(-1.47%) |
Jan 30, 2012 | 8.864 | 9.024 | 8.666 | 8.944 | 5,619,121 | -0.06(-0.65%) |
Jan 27, 2012 | 8.885 | 9.039 | 8.856 | 9.002 | 6,854,556 | +0.06(+0.65%) |
Jan 26, 2012 | 9.265 | 9.521 | 8.907 | 8.944 | 10,311,505 | -0.26(-2.78%) |
Jan 25, 2012 | 8.878 | 9.236 | 8.732 | 9.199 | 9,096,868 | +0.28(+3.11%) |
Jan 24, 2012 | 8.754 | 8.973 | 8.703 | 8.922 | 5,986,871 | +0.07(+0.83%) |
Jan 23, 2012 | 9.090 | 9.305 | 8.849 | 8.849 | 9,252,723 | -0.21(-2.34%) |
Jan 20, 2012 | 9.382 | 9.389 | 8.900 | 9.061 | 12,087,190 | -0.32(-3.42%) |
Jan 19, 2012 | 9.265 | 9.470 | 9.090 | 9.382 | 11,473,192 | +0.14(+1.50%) |
Jan 18, 2012 | 8.805 | 9.258 | 8.747 | 9.243 | 12,169,029 | +0.41(+4.63%) |
Jan 17, 2012 | 8.922 | 8.973 | 8.721 | 8.834 | 7,265,563 | +0.01(+0.08%) |
Jan 13, 2012 | 8.623 | 8.842 | 8.579 | 8.827 | 10,110,918 | +0.12(+1.34%) |
Jan 12, 2012 | 8.805 | 8.878 | 8.620 | 8.710 | 9,438,265 | -0.04(-0.50%) |
Jan 11, 2012 | 8.550 | 8.973 | 8.455 | 8.754 | 17,167,614 | +0.39(+4.62%) |
Jan 10, 2012 | 8.462 | 8.615 | 8.338 | 8.367 | 8,780,562 | +0.04(+0.53%) |
Jan 09, 2012 | 8.323 | 8.440 | 8.265 | 8.323 | 6,971,053 | +0.00(+0.00%) |
Jan 06, 2012 | 8.425 | 8.480 | 8.265 | 8.323 | 7,933,628 | -0.10(-1.21%) |
Jan 05, 2012 | 8.119 | 8.615 | 8.079 | 8.425 | 11,749,367 | +0.26(+3.13%) |