Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.856 | 9.856 | 9.564 | 9.674 | 1,446,633 | -0.11(-1.12%) |
Mar 29, 2012 | 9.827 | 9.987 | 9.652 | 9.783 | 1,189,313 | -0.17(-1.69%) |
Mar 28, 2012 | 10.35 | 10.50 | 9.863 | 9.951 | 1,204,104 | -0.39(-3.81%) |
Mar 27, 2012 | 10.47 | 10.65 | 10.31 | 10.35 | 639,129 | -0.16(-1.53%) |
Mar 26, 2012 | 10.18 | 10.59 | 10.13 | 10.51 | 931,653 | +0.41(+4.05%) |
Mar 23, 2012 | 10.27 | 10.31 | 9.907 | 10.10 | 1,070,390 | -0.21(-2.05%) |
Mar 22, 2012 | 10.24 | 10.35 | 10.11 | 10.31 | 760,851 | -0.06(-0.56%) |
Mar 21, 2012 | 10.45 | 10.54 | 10.24 | 10.37 | 728,901 | -0.09(-0.84%) |
Mar 20, 2012 | 10.43 | 10.51 | 10.15 | 10.45 | 1,344,179 | +0.03(+0.28%) |
Mar 19, 2012 | 10.30 | 10.73 | 10.14 | 10.43 | 1,670,345 | +0.17(+1.64%) |
Mar 16, 2012 | 10.33 | 10.37 | 10.00 | 10.26 | 2,556,228 | -0.09(-0.92%) |
Mar 15, 2012 | 10.33 | 10.40 | 10.10 | 10.35 | 821,457 | +0.00(+0.00%) |
Mar 14, 2012 | 10.48 | 10.62 | 10.25 | 10.35 | 1,247,164 | -0.15(-1.39%) |
Mar 13, 2012 | 10.08 | 10.76 | 9.995 | 10.50 | 2,955,472 | +0.56(+5.66%) |
Mar 12, 2012 | 9.776 | 10.08 | 9.571 | 9.936 | 917,953 | +0.16(+1.64%) |
Mar 09, 2012 | 9.666 | 9.900 | 9.579 | 9.776 | 776,518 | +0.10(+1.06%) |
Mar 08, 2012 | 9.958 | 10.00 | 9.557 | 9.674 | 1,341,484 | -0.26(-2.65%) |
Mar 07, 2012 | 9.571 | 10.08 | 9.535 | 9.936 | 1,349,482 | +0.41(+4.29%) |
Mar 06, 2012 | 9.637 | 9.637 | 9.381 | 9.527 | 1,703,471 | -0.22(-2.25%) |
Mar 05, 2012 | 9.579 | 9.893 | 9.535 | 9.747 | 1,079,834 | +0.11(+1.14%) |
Mar 02, 2012 | 9.644 | 9.987 | 9.608 | 9.637 | 1,176,898 | -0.04(-0.38%) |
Mar 01, 2012 | 9.571 | 9.995 | 9.571 | 9.674 | 984,381 | -0.04(-0.45%) |
Feb 29, 2012 | 9.776 | 9.966 | 9.608 | 9.717 | 1,142,190 | -0.07(-0.67%) |
Feb 28, 2012 | 9.659 | 9.849 | 9.535 | 9.783 | 1,416,151 | +0.10(+1.06%) |
Feb 27, 2012 | 9.527 | 9.739 | 9.440 | 9.681 | 1,061,506 | +0.12(+1.22%) |
Feb 24, 2012 | 9.403 | 9.695 | 9.272 | 9.564 | 1,624,721 | +0.08(+0.85%) |
Feb 23, 2012 | 8.943 | 9.498 | 8.922 | 9.484 | 2,857,639 | +0.45(+4.93%) |
Feb 22, 2012 | 9.089 | 9.250 | 8.885 | 9.038 | 2,350,066 | -0.12(-1.28%) |
Feb 21, 2012 | 9.367 | 10.08 | 8.849 | 9.155 | 3,391,384 | -0.42(-4.35%) |
Feb 17, 2012 | 9.841 | 10.17 | 9.469 | 9.571 | 2,775,546 | -0.18(-1.87%) |
Feb 16, 2012 | 10.09 | 10.21 | 9.681 | 9.754 | 1,638,023 | -0.26(-2.62%) |
Feb 15, 2012 | 10.58 | 10.65 | 9.958 | 10.02 | 2,861,888 | -0.56(-5.31%) |
Feb 14, 2012 | 9.688 | 10.76 | 9.367 | 10.58 | 2,658,399 | +0.90(+9.28%) |
Feb 13, 2012 | 9.637 | 9.893 | 9.323 | 9.681 | 1,498,691 | +0.15(+1.53%) |
Feb 10, 2012 | 9.710 | 10.05 | 9.308 | 9.535 | 1,405,026 | -0.24(-2.46%) |
Feb 09, 2012 | 9.703 | 9.973 | 9.615 | 9.776 | 1,249,098 | +0.09(+0.90%) |
Feb 08, 2012 | 10.18 | 10.32 | 9.659 | 9.688 | 1,491,545 | -0.44(-4.33%) |
Feb 07, 2012 | 9.681 | 10.21 | 9.595 | 10.13 | 1,373,104 | +0.42(+4.29%) |
Feb 06, 2012 | 9.141 | 9.754 | 9.111 | 9.710 | 949,821 | +0.52(+5.64%) |
Feb 03, 2012 | 8.907 | 9.885 | 8.863 | 9.192 | 2,657,817 | +0.37(+4.22%) |
Feb 02, 2012 | 8.724 | 8.900 | 8.651 | 8.819 | 1,037,851 | +0.12(+1.34%) |
Feb 01, 2012 | 8.841 | 8.849 | 8.622 | 8.703 | 960,624 | -0.11(-1.24%) |
Jan 31, 2012 | 8.768 | 8.958 | 8.622 | 8.812 | 1,401,954 | +0.14(+1.60%) |
Jan 30, 2012 | 8.622 | 8.812 | 8.381 | 8.673 | 1,189,546 | -0.05(-0.59%) |
Jan 27, 2012 | 8.673 | 9.265 | 8.571 | 8.724 | 2,438,729 | -0.01(-0.17%) |
Jan 26, 2012 | 9.272 | 9.381 | 8.659 | 8.739 | 2,933,384 | -0.56(-6.04%) |
Jan 25, 2012 | 9.068 | 9.301 | 8.907 | 9.301 | 1,796,166 | +0.21(+2.33%) |
Jan 24, 2012 | 8.797 | 9.111 | 8.710 | 9.089 | 1,965,844 | +0.28(+3.23%) |
Jan 23, 2012 | 8.746 | 8.856 | 8.513 | 8.805 | 1,755,028 | +0.02(+0.25%) |
Jan 20, 2012 | 8.483 | 8.812 | 8.410 | 8.783 | 2,392,781 | +0.26(+3.08%) |
Jan 19, 2012 | 7.943 | 8.535 | 7.892 | 8.520 | 2,320,536 | +0.61(+7.66%) |
Jan 18, 2012 | 8.097 | 8.170 | 7.680 | 7.914 | 2,485,486 | -0.15(-1.90%) |
Jan 17, 2012 | 8.294 | 8.542 | 8.038 | 8.067 | 2,338,584 | -0.15(-1.78%) |
Jan 13, 2012 | 8.330 | 8.418 | 7.961 | 8.213 | 1,803,922 | -0.22(-2.60%) |
Jan 12, 2012 | 8.454 | 8.462 | 8.111 | 8.432 | 1,691,887 | +0.01(+0.17%) |
Jan 11, 2012 | 8.491 | 8.644 | 8.367 | 8.418 | 971,925 | -0.12(-1.45%) |
Jan 10, 2012 | 8.564 | 8.746 | 8.352 | 8.542 | 1,120,681 | +0.04(+0.43%) |
Jan 09, 2012 | 8.279 | 8.673 | 8.264 | 8.505 | 2,977,458 | +0.34(+4.11%) |
Jan 06, 2012 | 8.184 | 8.856 | 7.929 | 8.170 | 9,388,210 | -0.04(-0.44%) |
Jan 05, 2012 | 6.936 | 8.250 | 6.826 | 8.206 | 18,690,056 | -1.69(-17.05%) |