Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.452 | 9.661 | 9.000 | 9.079 | 259,276 | -0.28(-3.00%) |
Mar 29, 2012 | 9.028 | 9.380 | 9.028 | 9.359 | 150,018 | +0.24(+2.68%) |
Mar 28, 2012 | 9.086 | 9.286 | 8.949 | 9.115 | 148,856 | +0.09(+0.96%) |
Mar 27, 2012 | 9.021 | 9.184 | 8.985 | 9.028 | 128,035 | +0.04(+0.48%) |
Mar 26, 2012 | 8.913 | 9.021 | 8.827 | 8.985 | 176,076 | +0.15(+1.71%) |
Mar 23, 2012 | 8.827 | 8.856 | 8.626 | 8.834 | 125,412 | +0.01(+0.08%) |
Mar 22, 2012 | 8.734 | 8.877 | 8.690 | 8.827 | 71,789 | +0.01(+0.16%) |
Mar 21, 2012 | 8.805 | 8.885 | 8.741 | 8.813 | 123,272 | +0.05(+0.57%) |
Mar 20, 2012 | 8.662 | 8.784 | 8.554 | 8.762 | 258,055 | -0.02(-0.25%) |
Mar 19, 2012 | 8.266 | 8.885 | 8.130 | 8.784 | 452,611 | +0.52(+6.26%) |
Mar 16, 2012 | 8.137 | 8.410 | 8.000 | 8.266 | 526,109 | +0.17(+2.04%) |
Mar 15, 2012 | 8.072 | 8.144 | 7.936 | 8.101 | 279,313 | +0.02(+0.27%) |
Mar 14, 2012 | 8.087 | 8.187 | 7.993 | 8.079 | 156,244 | -0.02(-0.27%) |
Mar 13, 2012 | 8.087 | 8.101 | 7.957 | 8.101 | 274,003 | +0.09(+1.17%) |
Mar 12, 2012 | 7.907 | 8.036 | 7.885 | 8.008 | 131,037 | +0.10(+1.27%) |
Mar 09, 2012 | 7.893 | 7.979 | 7.746 | 7.907 | 301,378 | +0.00(+0.00%) |
Mar 08, 2012 | 7.749 | 7.907 | 7.663 | 7.907 | 148,331 | +0.21(+2.71%) |
Mar 07, 2012 | 7.634 | 7.742 | 7.490 | 7.698 | 323,282 | +0.09(+1.23%) |
Mar 06, 2012 | 7.533 | 7.742 | 7.533 | 7.605 | 166,458 | -0.03(-0.38%) |
Mar 05, 2012 | 7.670 | 7.670 | 7.540 | 7.634 | 179,599 | -0.04(-0.56%) |
Mar 02, 2012 | 7.548 | 7.842 | 7.476 | 7.677 | 428,671 | +0.31(+4.20%) |
Mar 01, 2012 | 7.447 | 7.727 | 7.368 | 7.368 | 208,485 | -0.04(-0.49%) |
Feb 29, 2012 | 7.411 | 7.504 | 7.303 | 7.404 | 154,801 | +0.04(+0.49%) |
Feb 28, 2012 | 7.368 | 7.433 | 7.303 | 7.368 | 97,675 | +0.01(+0.20%) |
Feb 27, 2012 | 7.461 | 7.468 | 7.296 | 7.353 | 293,538 | -0.17(-2.29%) |
Feb 24, 2012 | 7.519 | 7.612 | 7.490 | 7.526 | 156,358 | +0.01(+0.19%) |
Feb 23, 2012 | 7.274 | 7.548 | 7.181 | 7.512 | 181,086 | +0.25(+3.47%) |
Feb 22, 2012 | 7.260 | 7.339 | 7.188 | 7.260 | 139,410 | -0.02(-0.30%) |
Feb 21, 2012 | 7.310 | 7.361 | 7.030 | 7.282 | 228,311 | -0.01(-0.10%) |
Feb 17, 2012 | 7.282 | 7.361 | 7.186 | 7.289 | 291,427 | +0.01(+0.10%) |
Feb 16, 2012 | 6.699 | 7.360 | 6.577 | 7.282 | 719,035 | +0.83(+12.93%) |
Feb 15, 2012 | 6.599 | 6.638 | 6.390 | 6.448 | 157,059 | -0.13(-1.97%) |
Feb 14, 2012 | 6.455 | 6.584 | 6.326 | 6.577 | 146,494 | +0.08(+1.22%) |
Feb 13, 2012 | 6.476 | 6.523 | 6.426 | 6.498 | 108,410 | +0.09(+1.46%) |
Feb 10, 2012 | 6.433 | 6.462 | 6.390 | 6.405 | 58,084 | -0.09(-1.33%) |
Feb 09, 2012 | 6.541 | 6.591 | 6.433 | 6.491 | 36,835 | -0.06(-0.88%) |
Feb 08, 2012 | 6.635 | 6.656 | 6.426 | 6.548 | 62,002 | -0.08(-1.19%) |
Feb 07, 2012 | 6.412 | 6.635 | 6.390 | 6.627 | 81,096 | +0.19(+3.02%) |
Feb 06, 2012 | 6.649 | 6.649 | 6.419 | 6.433 | 38,144 | -0.25(-3.76%) |
Feb 03, 2012 | 6.433 | 6.685 | 6.347 | 6.685 | 157,226 | +0.39(+6.16%) |
Feb 02, 2012 | 6.448 | 6.448 | 6.254 | 6.297 | 88,267 | -0.14(-2.23%) |
Feb 01, 2012 | 6.448 | 6.462 | 6.290 | 6.441 | 88,233 | +0.06(+1.01%) |
Jan 31, 2012 | 6.448 | 6.448 | 6.282 | 6.376 | 37,986 | -0.04(-0.56%) |
Jan 30, 2012 | 6.146 | 6.419 | 6.146 | 6.412 | 79,912 | +0.22(+3.60%) |
Jan 27, 2012 | 6.203 | 6.275 | 6.131 | 6.189 | 40,384 | -0.03(-0.46%) |
Jan 26, 2012 | 6.383 | 6.383 | 6.117 | 6.218 | 41,966 | -0.12(-1.82%) |
Jan 25, 2012 | 6.361 | 6.361 | 6.189 | 6.333 | 36,979 | -0.04(-0.68%) |
Jan 24, 2012 | 6.290 | 6.412 | 6.060 | 6.376 | 84,290 | +0.07(+1.14%) |
Jan 23, 2012 | 6.304 | 6.318 | 6.110 | 6.304 | 55,612 | +0.01(+0.23%) |
Jan 20, 2012 | 6.361 | 6.376 | 6.261 | 6.290 | 125,319 | -0.07(-1.13%) |
Jan 19, 2012 | 6.268 | 6.383 | 6.196 | 6.361 | 39,001 | +0.12(+1.84%) |
Jan 18, 2012 | 5.959 | 6.268 | 5.901 | 6.246 | 89,251 | +0.29(+4.83%) |
Jan 17, 2012 | 5.981 | 6.060 | 5.865 | 5.959 | 70,757 | +0.03(+0.48%) |
Jan 13, 2012 | 5.830 | 5.945 | 5.815 | 5.930 | 113,799 | +0.02(+0.36%) |
Jan 12, 2012 | 5.758 | 5.916 | 5.650 | 5.909 | 140,333 | +0.15(+2.62%) |
Jan 11, 2012 | 5.463 | 5.880 | 5.427 | 5.758 | 138,591 | +0.29(+5.26%) |
Jan 10, 2012 | 5.449 | 5.485 | 5.405 | 5.470 | 75,009 | +0.07(+1.33%) |
Jan 09, 2012 | 5.362 | 5.420 | 5.319 | 5.398 | 86,476 | +0.08(+1.49%) |
Jan 06, 2012 | 5.355 | 5.391 | 5.312 | 5.319 | 46,551 | -0.05(-0.94%) |
Jan 05, 2012 | 5.456 | 5.456 | 5.348 | 5.370 | 81,644 | -0.11(-1.97%) |