Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.978 | 9.124 | 8.868 | 9.028 | 788,352 | +0.02(+0.18%) |
Mar 29, 2012 | 9.337 | 9.337 | 8.978 | 9.011 | 492,169 | -0.42(-4.41%) |
Mar 28, 2012 | 9.620 | 9.620 | 9.300 | 9.427 | 842,248 | -0.24(-2.51%) |
Mar 27, 2012 | 9.643 | 9.773 | 9.576 | 9.669 | 616,350 | +0.03(+0.35%) |
Mar 26, 2012 | 9.297 | 9.640 | 9.224 | 9.636 | 675,232 | +0.33(+3.50%) |
Mar 23, 2012 | 8.958 | 9.367 | 8.871 | 9.310 | 380,149 | +0.32(+3.51%) |
Mar 22, 2012 | 8.935 | 9.094 | 8.886 | 8.994 | 183,069 | +0.02(+0.22%) |
Mar 21, 2012 | 9.174 | 9.317 | 8.975 | 8.975 | 316,053 | -0.20(-2.17%) |
Mar 20, 2012 | 9.081 | 9.374 | 9.011 | 9.174 | 1,528,187 | +0.09(+1.03%) |
Mar 19, 2012 | 9.191 | 9.280 | 9.021 | 9.081 | 1,209,553 | -0.09(-1.01%) |
Mar 16, 2012 | 8.605 | 9.181 | 8.586 | 9.174 | 1,392,562 | +0.62(+7.19%) |
Mar 15, 2012 | 8.745 | 8.795 | 8.433 | 8.559 | 867,059 | -0.15(-1.68%) |
Mar 14, 2012 | 8.975 | 9.027 | 8.625 | 8.705 | 620,861 | -0.27(-2.97%) |
Mar 13, 2012 | 8.945 | 9.068 | 8.768 | 8.971 | 901,671 | +0.27(+3.10%) |
Mar 12, 2012 | 8.835 | 8.948 | 8.639 | 8.702 | 368,616 | -0.04(-0.46%) |
Mar 09, 2012 | 8.642 | 8.802 | 8.606 | 8.742 | 327,589 | +0.07(+0.84%) |
Mar 08, 2012 | 8.728 | 8.728 | 8.619 | 8.669 | 293,729 | -0.02(-0.19%) |
Mar 07, 2012 | 8.409 | 8.705 | 8.310 | 8.685 | 987,737 | +0.34(+4.11%) |
Mar 06, 2012 | 8.323 | 8.429 | 8.226 | 8.343 | 527,948 | -0.09(-1.03%) |
Mar 05, 2012 | 9.061 | 9.061 | 8.342 | 8.429 | 1,022,625 | -0.69(-7.62%) |
Mar 02, 2012 | 8.782 | 9.171 | 8.782 | 9.124 | 540,576 | +0.11(+1.22%) |
Mar 01, 2012 | 8.825 | 9.207 | 8.677 | 9.014 | 1,054,543 | +0.20(+2.26%) |
Feb 29, 2012 | 8.522 | 8.898 | 8.506 | 8.815 | 1,120,528 | +0.34(+3.96%) |
Feb 28, 2012 | 8.512 | 8.589 | 8.413 | 8.479 | 991,045 | +0.00(+0.00%) |
Feb 27, 2012 | 8.649 | 8.742 | 8.462 | 8.479 | 793,290 | -0.27(-3.12%) |
Feb 24, 2012 | 8.772 | 8.885 | 8.669 | 8.752 | 664,848 | -0.23(-2.59%) |
Feb 23, 2012 | 8.805 | 8.985 | 8.675 | 8.985 | 480,278 | +0.21(+2.35%) |
Feb 22, 2012 | 8.878 | 9.111 | 8.755 | 8.778 | 728,490 | -0.10(-1.16%) |
Feb 21, 2012 | 8.559 | 8.881 | 8.526 | 8.881 | 1,310,355 | +0.42(+4.99%) |
Feb 17, 2012 | 8.499 | 8.526 | 8.396 | 8.459 | 1,094,186 | +0.02(+0.24%) |
Feb 16, 2012 | 8.556 | 8.649 | 8.349 | 8.439 | 510,162 | -0.15(-1.78%) |
Feb 15, 2012 | 8.755 | 8.835 | 8.512 | 8.592 | 764,690 | -0.10(-1.15%) |
Feb 14, 2012 | 8.612 | 8.692 | 8.566 | 8.692 | 431,188 | +0.11(+1.28%) |
Feb 13, 2012 | 8.735 | 8.772 | 8.479 | 8.582 | 1,003,279 | +0.12(+1.41%) |
Feb 10, 2012 | 8.522 | 8.632 | 8.406 | 8.462 | 1,600,869 | -0.19(-2.15%) |
Feb 09, 2012 | 8.842 | 8.842 | 8.499 | 8.649 | 1,226,626 | -0.14(-1.63%) |
Feb 08, 2012 | 8.712 | 8.861 | 8.665 | 8.792 | 998,813 | +0.07(+0.84%) |
Feb 07, 2012 | 8.416 | 8.795 | 8.270 | 8.719 | 2,499,407 | +0.30(+3.60%) |
Feb 06, 2012 | 9.068 | 9.068 | 8.323 | 8.416 | 5,671,903 | -1.26(-12.99%) |
Feb 03, 2012 | 9.380 | 9.816 | 9.294 | 9.673 | 2,511,322 | +0.49(+5.28%) |
Feb 02, 2012 | 8.815 | 9.344 | 8.812 | 9.187 | 1,335,906 | +0.39(+4.42%) |
Feb 01, 2012 | 8.675 | 8.955 | 8.476 | 8.798 | 1,086,590 | +0.24(+2.80%) |
Jan 31, 2012 | 8.462 | 8.609 | 8.183 | 8.559 | 1,079,080 | +0.10(+1.14%) |
Jan 30, 2012 | 8.346 | 8.482 | 7.940 | 8.462 | 1,676,072 | +0.01(+0.16%) |
Jan 27, 2012 | 7.950 | 8.466 | 7.950 | 8.449 | 1,182,989 | +0.45(+5.65%) |
Jan 26, 2012 | 7.957 | 8.090 | 7.874 | 7.997 | 638,461 | +0.11(+1.35%) |
Jan 25, 2012 | 7.980 | 8.147 | 7.721 | 7.891 | 306,591 | -0.02(-0.29%) |
Jan 24, 2012 | 8.310 | 8.310 | 7.897 | 7.914 | 469,307 | +0.00(+0.00%) |
Jan 23, 2012 | 7.930 | 8.100 | 7.827 | 7.914 | 633,760 | +0.03(+0.38%) |
Jan 20, 2012 | 7.811 | 8.046 | 7.751 | 7.884 | 821,073 | +0.16(+2.02%) |
Jan 19, 2012 | 7.531 | 7.831 | 7.435 | 7.728 | 1,098,818 | +0.25(+3.29%) |
Jan 18, 2012 | 7.482 | 7.575 | 7.435 | 7.482 | 445,578 | +0.03(+0.45%) |
Jan 17, 2012 | 7.448 | 7.593 | 7.422 | 7.448 | 1,008,587 | +0.14(+1.86%) |
Jan 13, 2012 | 7.299 | 7.528 | 7.259 | 7.312 | 869,347 | -0.00(-0.05%) |
Jan 12, 2012 | 7.319 | 7.451 | 7.245 | 7.315 | 1,096,667 | +0.03(+0.36%) |
Jan 11, 2012 | 7.245 | 7.495 | 7.239 | 7.289 | 1,168,932 | +0.01(+0.18%) |
Jan 10, 2012 | 7.681 | 7.721 | 7.249 | 7.275 | 2,355,401 | -0.25(-3.31%) |
Jan 09, 2012 | 7.811 | 7.967 | 7.518 | 7.525 | 858,906 | -0.29(-3.66%) |
Jan 06, 2012 | 7.814 | 7.814 | 7.664 | 7.811 | 501,651 | -0.00(-0.04%) |
Jan 05, 2012 | 7.681 | 7.827 | 7.352 | 7.814 | 711,306 | +0.08(+0.99%) |