Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.458 | 9.597 | 9.420 | 9.566 | 1,451,942 | +0.17(+1.85%) |
Mar 29, 2012 | 9.323 | 9.420 | 9.153 | 9.392 | 2,538,108 | -0.01(-0.11%) |
Mar 28, 2012 | 9.420 | 9.469 | 9.236 | 9.403 | 2,723,197 | -0.02(-0.18%) |
Mar 27, 2012 | 9.542 | 9.601 | 9.406 | 9.420 | 954,405 | -0.10(-1.02%) |
Mar 26, 2012 | 9.510 | 9.587 | 9.410 | 9.517 | 1,016,311 | +0.07(+0.73%) |
Mar 23, 2012 | 9.431 | 9.490 | 9.236 | 9.448 | 985,452 | +0.04(+0.41%) |
Mar 22, 2012 | 9.455 | 9.514 | 9.361 | 9.410 | 1,196,507 | -0.14(-1.49%) |
Mar 21, 2012 | 9.465 | 9.601 | 9.434 | 9.552 | 643,746 | +0.15(+1.55%) |
Mar 20, 2012 | 9.424 | 9.503 | 9.326 | 9.406 | 1,680,571 | -0.09(-0.91%) |
Mar 19, 2012 | 9.552 | 9.635 | 9.476 | 9.493 | 679,774 | -0.06(-0.65%) |
Mar 16, 2012 | 9.528 | 9.722 | 9.469 | 9.556 | 1,283,463 | +0.07(+0.77%) |
Mar 15, 2012 | 9.462 | 9.552 | 9.385 | 9.483 | 1,466,668 | +0.03(+0.29%) |
Mar 14, 2012 | 9.517 | 9.597 | 9.375 | 9.455 | 1,710,886 | -0.04(-0.40%) |
Mar 13, 2012 | 9.514 | 9.674 | 9.410 | 9.493 | 2,305,554 | +0.01(+0.15%) |
Mar 12, 2012 | 9.316 | 9.677 | 9.285 | 9.479 | 3,171,460 | +0.15(+1.60%) |
Mar 09, 2012 | 9.083 | 9.413 | 9.028 | 9.330 | 2,031,588 | +0.24(+2.64%) |
Mar 08, 2012 | 8.976 | 9.281 | 8.951 | 9.090 | 3,359,942 | +0.19(+2.15%) |
Mar 07, 2012 | 8.552 | 8.951 | 8.500 | 8.899 | 3,558,751 | +0.39(+4.53%) |
Mar 06, 2012 | 8.615 | 8.632 | 8.396 | 8.514 | 3,405,466 | -0.23(-2.58%) |
Mar 05, 2012 | 8.917 | 9.003 | 8.681 | 8.740 | 2,319,606 | -0.22(-2.40%) |
Mar 02, 2012 | 8.667 | 9.024 | 8.656 | 8.955 | 2,784,990 | +0.28(+3.20%) |
Mar 01, 2012 | 8.733 | 8.795 | 8.667 | 8.677 | 2,290,604 | +0.00(+0.04%) |
Feb 29, 2012 | 8.719 | 8.740 | 8.635 | 8.674 | 1,784,171 | +0.01(+0.16%) |
Feb 28, 2012 | 8.771 | 8.771 | 8.590 | 8.660 | 2,298,956 | -0.08(-0.91%) |
Feb 27, 2012 | 8.653 | 8.778 | 8.549 | 8.740 | 3,201,044 | +0.05(+0.52%) |
Feb 24, 2012 | 8.698 | 8.729 | 8.660 | 8.694 | 1,759,509 | +0.02(+0.24%) |
Feb 23, 2012 | 8.694 | 8.802 | 8.663 | 8.674 | 1,890,538 | -0.02(-0.28%) |
Feb 22, 2012 | 8.642 | 8.781 | 8.604 | 8.698 | 1,034,547 | +0.02(+0.24%) |
Feb 21, 2012 | 8.774 | 8.854 | 8.639 | 8.677 | 2,572,297 | -0.12(-1.32%) |
Feb 17, 2012 | 8.852 | 8.918 | 8.735 | 8.793 | 1,385,554 | -0.02(-0.24%) |
Feb 16, 2012 | 8.641 | 8.980 | 8.603 | 8.814 | 4,140,693 | +0.17(+1.96%) |
Feb 15, 2012 | 8.478 | 8.797 | 8.433 | 8.645 | 3,288,300 | +0.25(+2.93%) |
Feb 14, 2012 | 8.447 | 8.541 | 8.394 | 8.399 | 2,045,635 | -0.12(-1.38%) |
Feb 13, 2012 | 8.478 | 8.516 | 8.350 | 8.516 | 2,186,595 | +0.12(+1.49%) |
Feb 10, 2012 | 8.212 | 8.437 | 8.129 | 8.392 | 3,086,025 | +0.08(+0.92%) |
Feb 09, 2012 | 8.032 | 8.523 | 7.963 | 8.316 | 8,029,131 | +0.61(+7.91%) |
Feb 08, 2012 | 7.377 | 7.731 | 7.329 | 7.706 | 4,021,050 | +0.38(+5.15%) |
Feb 07, 2012 | 7.443 | 7.499 | 7.315 | 7.329 | 2,375,802 | -0.13(-1.72%) |
Feb 06, 2012 | 7.440 | 7.523 | 7.339 | 7.457 | 3,908,579 | -0.02(-0.32%) |
Feb 03, 2012 | 7.651 | 7.654 | 7.474 | 7.481 | 4,594,273 | -0.13(-1.68%) |
Feb 02, 2012 | 7.668 | 7.705 | 7.575 | 7.609 | 1,121,433 | -0.07(-0.95%) |
Feb 01, 2012 | 7.592 | 7.769 | 7.592 | 7.682 | 1,988,251 | +0.16(+2.07%) |
Jan 31, 2012 | 7.623 | 7.634 | 7.436 | 7.526 | 1,464,293 | -0.03(-0.46%) |
Jan 30, 2012 | 7.499 | 7.575 | 7.426 | 7.561 | 1,204,028 | -0.03(-0.37%) |
Jan 27, 2012 | 7.509 | 7.606 | 7.506 | 7.589 | 1,136,716 | +0.05(+0.69%) |
Jan 26, 2012 | 7.776 | 7.783 | 7.443 | 7.537 | 1,210,573 | -0.21(-2.68%) |
Jan 25, 2012 | 7.651 | 7.789 | 7.620 | 7.744 | 1,374,942 | +0.09(+1.13%) |
Jan 24, 2012 | 7.634 | 7.824 | 7.627 | 7.658 | 1,398,573 | -0.07(-0.90%) |
Jan 23, 2012 | 7.727 | 7.831 | 7.582 | 7.727 | 2,391,397 | +0.05(+0.59%) |
Jan 20, 2012 | 7.651 | 7.741 | 7.616 | 7.682 | 1,157,202 | -0.02(-0.31%) |
Jan 19, 2012 | 7.616 | 7.741 | 7.461 | 7.706 | 1,006,894 | +0.16(+2.06%) |
Jan 18, 2012 | 7.332 | 7.564 | 7.332 | 7.551 | 1,756,277 | +0.16(+2.20%) |
Jan 17, 2012 | 7.388 | 7.440 | 7.343 | 7.388 | 2,212,990 | +0.06(+0.80%) |
Jan 13, 2012 | 7.246 | 7.357 | 7.163 | 7.329 | 3,523,212 | +0.02(+0.24%) |
Jan 12, 2012 | 7.284 | 7.319 | 7.177 | 7.312 | 2,457,380 | +0.08(+1.10%) |
Jan 11, 2012 | 7.135 | 7.329 | 7.007 | 7.232 | 2,336,348 | +0.09(+1.26%) |
Jan 10, 2012 | 6.785 | 7.184 | 6.775 | 7.142 | 2,747,050 | +0.41(+6.12%) |
Jan 09, 2012 | 6.623 | 6.744 | 6.612 | 6.730 | 1,743,339 | +0.12(+1.83%) |
Jan 06, 2012 | 6.737 | 6.765 | 6.585 | 6.609 | 1,633,725 | -0.16(-2.35%) |
Jan 05, 2012 | 6.785 | 6.837 | 6.723 | 6.768 | 1,331,452 | -0.07(-1.01%) |