Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.163 | 8.207 | 7.801 | 7.862 | 6,665,010 | -0.12(-1.55%) |
Mar 29, 2012 | 8.145 | 8.145 | 7.739 | 7.986 | 10,044,669 | -0.22(-2.69%) |
Mar 28, 2012 | 8.525 | 8.560 | 8.048 | 8.207 | 13,437,222 | -0.27(-3.13%) |
Mar 27, 2012 | 8.657 | 8.905 | 8.419 | 8.472 | 13,459,988 | -0.03(-0.31%) |
Mar 26, 2012 | 9.249 | 9.302 | 8.392 | 8.498 | 16,061,727 | -0.59(-6.51%) |
Mar 23, 2012 | 8.543 | 9.806 | 8.437 | 9.090 | 37,640,932 | -0.84(-8.45%) |
Mar 22, 2012 | 9.885 | 10.01 | 9.603 | 9.930 | 9,473,813 | -0.06(-0.62%) |
Mar 21, 2012 | 10.34 | 10.57 | 9.965 | 9.991 | 8,739,675 | -0.21(-2.08%) |
Mar 20, 2012 | 10.48 | 10.51 | 10.16 | 10.20 | 7,590,690 | -0.30(-2.86%) |
Mar 19, 2012 | 11.22 | 11.50 | 10.39 | 10.50 | 16,791,354 | -0.77(-6.82%) |
Mar 16, 2012 | 11.57 | 11.59 | 11.09 | 11.27 | 7,879,521 | -0.27(-2.30%) |
Mar 15, 2012 | 11.03 | 11.54 | 10.86 | 11.54 | 5,654,539 | +0.57(+5.24%) |
Mar 14, 2012 | 10.87 | 11.16 | 10.80 | 10.96 | 5,278,384 | +0.10(+0.89%) |
Mar 13, 2012 | 10.58 | 10.95 | 10.45 | 10.87 | 8,893,403 | +0.42(+4.06%) |
Mar 12, 2012 | 10.77 | 10.78 | 10.37 | 10.44 | 4,862,633 | +0.00(+0.00%) |
Mar 09, 2012 | 10.43 | 10.84 | 10.39 | 10.44 | 7,667,158 | +0.14(+1.37%) |
Mar 08, 2012 | 10.01 | 10.49 | 9.934 | 10.30 | 6,786,881 | +0.47(+4.76%) |
Mar 07, 2012 | 9.506 | 9.894 | 9.470 | 9.832 | 4,481,276 | +0.42(+4.41%) |
Mar 06, 2012 | 9.735 | 9.753 | 9.324 | 9.417 | 5,634,958 | -0.49(-4.99%) |
Mar 05, 2012 | 9.824 | 10.09 | 9.744 | 9.912 | 2,935,187 | +0.02(+0.18%) |
Mar 02, 2012 | 9.903 | 10.15 | 9.832 | 9.894 | 3,177,235 | -0.06(-0.62%) |
Mar 01, 2012 | 10.22 | 10.31 | 9.815 | 9.956 | 6,394,803 | -0.13(-1.31%) |
Feb 29, 2012 | 9.947 | 10.45 | 9.947 | 10.09 | 6,951,381 | +0.18(+1.78%) |
Feb 28, 2012 | 10.10 | 10.25 | 9.762 | 9.912 | 6,631,555 | -0.31(-3.02%) |
Feb 27, 2012 | 9.903 | 10.34 | 9.832 | 10.22 | 3,948,161 | +0.11(+1.14%) |
Feb 24, 2012 | 10.42 | 10.63 | 10.11 | 10.11 | 4,152,505 | -0.27(-2.64%) |
Feb 23, 2012 | 9.930 | 10.46 | 9.885 | 10.38 | 5,533,911 | +0.43(+4.35%) |
Feb 22, 2012 | 10.27 | 10.47 | 9.788 | 9.947 | 7,698,341 | -0.43(-4.17%) |
Feb 21, 2012 | 10.80 | 10.95 | 10.19 | 10.38 | 5,883,250 | -0.36(-3.37%) |
Feb 17, 2012 | 10.78 | 11.02 | 10.63 | 10.74 | 4,820,922 | -0.10(-0.90%) |
Feb 16, 2012 | 10.97 | 11.18 | 10.70 | 10.84 | 8,344,275 | -0.11(-0.97%) |
Feb 15, 2012 | 11.10 | 11.40 | 10.87 | 10.95 | 8,486,076 | -0.03(-0.24%) |
Feb 14, 2012 | 10.81 | 11.10 | 10.62 | 10.97 | 9,132,613 | +0.03(+0.24%) |
Feb 13, 2012 | 10.52 | 11.11 | 10.44 | 10.95 | 8,142,047 | +0.60(+5.81%) |
Feb 10, 2012 | 10.29 | 10.65 | 10.16 | 10.34 | 8,753,337 | -0.24(-2.25%) |
Feb 09, 2012 | 9.638 | 10.73 | 9.638 | 10.58 | 16,401,397 | +0.94(+9.71%) |
Feb 08, 2012 | 9.550 | 9.718 | 9.294 | 9.647 | 6,747,526 | +0.14(+1.49%) |
Feb 07, 2012 | 9.188 | 9.603 | 9.011 | 9.506 | 7,608,282 | +0.29(+3.16%) |
Feb 06, 2012 | 9.311 | 9.567 | 9.099 | 9.214 | 6,910,519 | -0.34(-3.52%) |
Feb 03, 2012 | 8.728 | 9.766 | 8.728 | 9.550 | 14,205,853 | +1.08(+12.75%) |
Feb 02, 2012 | 8.514 | 8.663 | 8.373 | 8.470 | 5,294,453 | -0.04(-0.52%) |
Feb 01, 2012 | 8.048 | 8.514 | 7.943 | 8.514 | 7,793,120 | +0.60(+7.54%) |
Jan 31, 2012 | 8.338 | 8.469 | 7.899 | 7.917 | 6,157,785 | -0.37(-4.45%) |
Jan 30, 2012 | 8.461 | 8.469 | 8.206 | 8.285 | 3,881,706 | -0.36(-4.16%) |
Jan 27, 2012 | 8.356 | 8.777 | 8.338 | 8.645 | 5,814,492 | +0.13(+1.55%) |
Jan 26, 2012 | 8.637 | 8.979 | 8.206 | 8.514 | 8,997,552 | -0.07(-0.82%) |
Jan 25, 2012 | 8.110 | 8.742 | 8.084 | 8.584 | 6,912,054 | +0.47(+5.84%) |
Jan 24, 2012 | 7.803 | 8.242 | 7.697 | 8.110 | 5,950,295 | +0.20(+2.55%) |
Jan 23, 2012 | 8.163 | 8.338 | 7.741 | 7.908 | 6,226,065 | -0.26(-3.22%) |
Jan 20, 2012 | 8.373 | 8.452 | 7.926 | 8.171 | 10,340,628 | -0.26(-3.12%) |
Jan 19, 2012 | 8.250 | 8.759 | 8.250 | 8.435 | 11,545,973 | -0.07(-0.83%) |
Jan 18, 2012 | 7.899 | 8.584 | 7.820 | 8.505 | 9,307,754 | +0.60(+7.55%) |
Jan 17, 2012 | 7.917 | 8.031 | 7.618 | 7.908 | 9,447,635 | +0.16(+2.04%) |
Jan 13, 2012 | 7.504 | 7.952 | 7.329 | 7.750 | 9,000,683 | +0.20(+2.67%) |
Jan 12, 2012 | 7.864 | 7.890 | 7.329 | 7.548 | 7,917,873 | -0.02(-0.23%) |
Jan 11, 2012 | 6.723 | 8.110 | 6.714 | 7.566 | 25,914,680 | +0.81(+11.95%) |
Jan 10, 2012 | 6.627 | 6.872 | 6.600 | 6.758 | 5,746,985 | +0.26(+4.05%) |
Jan 09, 2012 | 6.372 | 6.583 | 6.337 | 6.495 | 4,251,129 | +0.18(+2.78%) |
Jan 06, 2012 | 6.284 | 6.521 | 6.249 | 6.319 | 6,195,861 | +0.05(+0.84%) |
Jan 05, 2012 | 5.898 | 6.319 | 5.837 | 6.267 | 6,062,681 | +0.32(+5.47%) |