Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.20 | 12.20 | 11.81 | 11.96 | 342,046 | -0.12(-0.99%) |
Mar 29, 2012 | 12.02 | 12.27 | 11.78 | 12.08 | 153,121 | +0.01(+0.08%) |
Mar 28, 2012 | 11.68 | 12.37 | 11.43 | 12.07 | 1,361,726 | +0.34(+2.90%) |
Mar 27, 2012 | 12.18 | 12.40 | 11.67 | 11.73 | 206,113 | -0.43(-3.54%) |
Mar 26, 2012 | 12.16 | 12.34 | 11.88 | 12.16 | 925,574 | +0.14(+1.16%) |
Mar 23, 2012 | 11.35 | 12.02 | 11.31 | 12.02 | 343,598 | +0.81(+7.23%) |
Mar 22, 2012 | 10.39 | 11.27 | 10.35 | 11.21 | 181,407 | +0.70(+6.66%) |
Mar 21, 2012 | 10.29 | 10.52 | 10.16 | 10.51 | 181,186 | +0.31(+3.04%) |
Mar 20, 2012 | 10.18 | 10.36 | 9.700 | 10.20 | 217,253 | -0.06(-0.58%) |
Mar 19, 2012 | 10.17 | 10.27 | 10.05 | 10.26 | 117,958 | +0.26(+2.60%) |
Mar 16, 2012 | 9.870 | 10.10 | 9.850 | 10.00 | 151,491 | +0.14(+1.42%) |
Mar 15, 2012 | 9.480 | 10.08 | 9.480 | 9.860 | 109,970 | -0.22(-2.18%) |
Mar 14, 2012 | 8.630 | 10.21 | 8.630 | 10.08 | 186,926 | +0.67(+7.12%) |
Mar 13, 2012 | 9.360 | 9.420 | 8.880 | 9.410 | 172,075 | +0.19(+2.06%) |
Mar 12, 2012 | 8.800 | 9.230 | 8.800 | 9.220 | 842,779 | +0.43(+4.89%) |
Mar 09, 2012 | 8.870 | 9.000 | 8.740 | 8.790 | 71,267 | -0.08(-0.90%) |
Mar 08, 2012 | 8.650 | 8.880 | 8.610 | 8.870 | 145,525 | +0.28(+3.26%) |
Mar 07, 2012 | 8.050 | 8.660 | 7.980 | 8.590 | 262,247 | +0.62(+7.78%) |
Mar 06, 2012 | 8.260 | 8.260 | 7.830 | 7.970 | 85,641 | -0.41(-4.89%) |
Mar 05, 2012 | 8.100 | 8.390 | 8.100 | 8.380 | 57,776 | +0.26(+3.20%) |
Mar 02, 2012 | 8.200 | 8.420 | 8.010 | 8.120 | 112,477 | -0.11(-1.34%) |
Mar 01, 2012 | 8.190 | 8.350 | 7.950 | 8.230 | 111,205 | +0.08(+0.98%) |
Feb 29, 2012 | 8.010 | 8.210 | 7.790 | 8.150 | 213,662 | +0.14(+1.75%) |
Feb 28, 2012 | 7.330 | 8.070 | 7.250 | 8.010 | 198,576 | +0.76(+10.48%) |
Feb 27, 2012 | 7.010 | 7.380 | 6.910 | 7.250 | 253,331 | +0.15(+2.11%) |
Feb 24, 2012 | 7.120 | 7.130 | 6.870 | 7.100 | 87,779 | -0.05(-0.70%) |
Feb 23, 2012 | 6.330 | 7.160 | 6.321 | 7.150 | 181,056 | +0.84(+13.31%) |
Feb 22, 2012 | 6.310 | 6.370 | 6.130 | 6.310 | 75,570 | -0.01(-0.16%) |
Feb 21, 2012 | 6.310 | 6.360 | 6.220 | 6.320 | 79,507 | +0.07(+1.12%) |
Feb 17, 2012 | 6.280 | 6.360 | 6.100 | 6.250 | 70,284 | +0.02(+0.32%) |
Feb 16, 2012 | 6.000 | 6.280 | 6.000 | 6.230 | 43,774 | +0.21(+3.49%) |
Feb 15, 2012 | 6.130 | 6.130 | 5.960 | 6.020 | 52,300 | -0.06(-0.99%) |
Feb 14, 2012 | 6.220 | 6.370 | 6.040 | 6.080 | 44,231 | -0.19(-3.03%) |
Feb 13, 2012 | 6.270 | 6.290 | 6.000 | 6.270 | 80,183 | +0.10(+1.62%) |
Feb 10, 2012 | 6.290 | 6.440 | 6.120 | 6.170 | 101,810 | -0.23(-3.59%) |
Feb 09, 2012 | 6.440 | 6.540 | 6.345 | 6.400 | 106,089 | -0.01(-0.16%) |
Feb 08, 2012 | 6.410 | 6.520 | 6.180 | 6.410 | 76,219 | +0.01(+0.16%) |
Feb 07, 2012 | 6.790 | 6.790 | 6.330 | 6.400 | 165,421 | -0.43(-6.30%) |
Feb 06, 2012 | 6.920 | 6.930 | 6.490 | 6.830 | 127,161 | -0.12(-1.73%) |
Feb 03, 2012 | 6.570 | 6.950 | 6.480 | 6.950 | 178,003 | +0.49(+7.59%) |
Feb 02, 2012 | 6.120 | 6.490 | 6.090 | 6.460 | 210,773 | +0.34(+5.56%) |
Feb 01, 2012 | 6.150 | 6.150 | 6.000 | 6.120 | 184,129 | +0.04(+0.66%) |
Jan 31, 2012 | 6.090 | 6.180 | 6.000 | 6.080 | 252,163 | +0.05(+0.83%) |
Jan 30, 2012 | 5.980 | 6.050 | 5.501 | 6.030 | 386,585 | +0.05(+0.87%) |
Jan 27, 2012 | 6.090 | 7.530 | 5.850 | 5.978 | 2,284,687 | -3.97(-39.92%) |
Jan 26, 2012 | 10.11 | 10.18 | 9.650 | 9.950 | 55,200 | -0.06(-0.60%) |
Jan 25, 2012 | 9.910 | 10.03 | 9.720 | 10.01 | 92,874 | +0.08(+0.81%) |
Jan 24, 2012 | 9.850 | 9.980 | 9.670 | 9.930 | 45,943 | +0.01(+0.10%) |
Jan 23, 2012 | 9.910 | 10.01 | 9.785 | 9.920 | 66,898 | -0.05(-0.50%) |
Jan 20, 2012 | 9.890 | 10.01 | 9.670 | 9.970 | 47,432 | +0.05(+0.50%) |
Jan 19, 2012 | 9.510 | 9.950 | 9.510 | 9.920 | 35,068 | +0.43(+4.53%) |
Jan 18, 2012 | 9.110 | 9.500 | 9.080 | 9.490 | 26,394 | +0.37(+4.06%) |
Jan 17, 2012 | 9.080 | 9.180 | 8.970 | 9.120 | 61,370 | +0.13(+1.45%) |
Jan 13, 2012 | 8.930 | 9.090 | 8.730 | 8.990 | 88,378 | -0.09(-0.99%) |
Jan 12, 2012 | 8.810 | 9.100 | 8.620 | 9.080 | 72,271 | +0.27(+3.06%) |
Jan 11, 2012 | 8.890 | 9.070 | 8.620 | 8.810 | 48,002 | -0.10(-1.12%) |
Jan 10, 2012 | 8.070 | 8.940 | 8.070 | 8.910 | 57,408 | +0.97(+12.22%) |
Jan 09, 2012 | 7.980 | 8.070 | 7.720 | 7.940 | 47,684 | +0.01(+0.13%) |
Jan 06, 2012 | 8.060 | 8.060 | 7.770 | 7.930 | 50,746 | -0.14(-1.73%) |
Jan 05, 2012 | 8.170 | 8.230 | 7.830 | 8.070 | 51,129 | -0.24(-2.89%) |