Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.930 | 9.010 | 8.590 | 8.960 | 65,478 | +0.10(+1.13%) |
Mar 29, 2012 | 8.760 | 8.910 | 8.640 | 8.860 | 58,621 | +0.07(+0.80%) |
Mar 28, 2012 | 8.980 | 9.100 | 8.660 | 8.790 | 72,097 | -0.25(-2.77%) |
Mar 27, 2012 | 9.270 | 9.280 | 9.010 | 9.040 | 64,253 | -0.13(-1.42%) |
Mar 26, 2012 | 9.000 | 9.170 | 8.920 | 9.170 | 200,324 | +0.45(+5.16%) |
Mar 23, 2012 | 8.540 | 8.819 | 8.530 | 8.720 | 35,663 | +0.19(+2.23%) |
Mar 22, 2012 | 8.410 | 8.610 | 8.410 | 8.530 | 96,207 | +0.03(+0.35%) |
Mar 21, 2012 | 8.800 | 8.850 | 8.450 | 8.500 | 111,595 | -0.28(-3.19%) |
Mar 20, 2012 | 8.700 | 8.810 | 8.560 | 8.780 | 88,410 | +0.06(+0.69%) |
Mar 19, 2012 | 8.670 | 8.800 | 8.570 | 8.720 | 153,695 | +0.06(+0.69%) |
Mar 16, 2012 | 8.700 | 8.710 | 8.530 | 8.660 | 133,938 | +0.05(+0.58%) |
Mar 15, 2012 | 8.350 | 8.650 | 8.050 | 8.610 | 188,616 | +0.26(+3.11%) |
Mar 14, 2012 | 8.170 | 8.380 | 7.970 | 8.350 | 146,574 | +0.29(+3.60%) |
Mar 13, 2012 | 7.920 | 8.190 | 7.880 | 8.060 | 176,895 | +0.19(+2.41%) |
Mar 12, 2012 | 7.890 | 7.990 | 7.670 | 7.870 | 137,604 | +0.27(+3.55%) |
Mar 09, 2012 | 7.690 | 7.750 | 7.560 | 7.600 | 39,450 | -0.06(-0.78%) |
Mar 08, 2012 | 7.500 | 7.710 | 7.490 | 7.660 | 51,772 | +0.21(+2.82%) |
Mar 07, 2012 | 7.500 | 7.520 | 7.410 | 7.450 | 17,007 | +0.00(+0.00%) |
Mar 06, 2012 | 7.380 | 7.490 | 7.310 | 7.450 | 85,748 | -0.07(-0.93%) |
Mar 05, 2012 | 7.600 | 7.620 | 7.350 | 7.520 | 173,162 | -0.08(-1.05%) |
Mar 02, 2012 | 7.710 | 7.710 | 7.350 | 7.600 | 94,783 | +0.03(+0.40%) |
Mar 01, 2012 | 7.410 | 7.740 | 7.410 | 7.570 | 93,586 | +0.19(+2.57%) |
Feb 29, 2012 | 7.450 | 7.590 | 7.350 | 7.380 | 120,862 | -0.05(-0.67%) |
Feb 28, 2012 | 7.590 | 7.670 | 7.210 | 7.430 | 341,980 | -0.11(-1.46%) |
Feb 27, 2012 | 7.790 | 7.800 | 7.530 | 7.540 | 141,408 | -0.33(-4.19%) |
Feb 24, 2012 | 7.900 | 7.930 | 7.760 | 7.870 | 88,924 | -0.06(-0.76%) |
Feb 23, 2012 | 7.790 | 7.980 | 7.710 | 7.930 | 107,430 | +0.05(+0.63%) |
Feb 22, 2012 | 8.320 | 8.450 | 7.820 | 7.880 | 416,837 | -0.44(-5.29%) |
Feb 21, 2012 | 8.690 | 8.690 | 8.150 | 8.320 | 338,815 | -0.36(-4.15%) |
Feb 17, 2012 | 8.550 | 8.840 | 8.540 | 8.680 | 133,140 | +0.00(+0.00%) |
Feb 16, 2012 | 8.600 | 8.750 | 8.520 | 8.680 | 187,850 | +0.10(+1.17%) |
Feb 15, 2012 | 8.880 | 9.190 | 8.460 | 8.580 | 624,893 | -0.43(-4.77%) |
Feb 14, 2012 | 8.570 | 9.070 | 8.470 | 9.010 | 220,565 | +0.25(+2.85%) |
Feb 13, 2012 | 8.750 | 8.800 | 8.530 | 8.760 | 87,758 | +0.13(+1.51%) |
Feb 10, 2012 | 8.580 | 8.700 | 8.480 | 8.630 | 45,210 | +0.01(+0.12%) |
Feb 09, 2012 | 8.710 | 8.800 | 8.530 | 8.620 | 64,709 | -0.03(-0.35%) |
Feb 08, 2012 | 8.480 | 8.700 | 8.479 | 8.650 | 85,394 | +0.22(+2.61%) |
Feb 07, 2012 | 8.550 | 8.620 | 8.400 | 8.430 | 65,729 | -0.13(-1.52%) |
Feb 06, 2012 | 8.870 | 8.870 | 8.500 | 8.560 | 108,328 | -0.37(-4.14%) |
Feb 03, 2012 | 8.870 | 9.120 | 8.840 | 8.930 | 85,541 | +0.19(+2.17%) |
Feb 02, 2012 | 8.670 | 8.789 | 8.630 | 8.740 | 49,800 | +0.09(+1.04%) |
Feb 01, 2012 | 8.600 | 8.980 | 8.510 | 8.650 | 208,245 | +0.06(+0.70%) |
Jan 31, 2012 | 8.770 | 8.810 | 8.500 | 8.590 | 78,473 | -0.17(-1.94%) |
Jan 30, 2012 | 8.710 | 8.880 | 8.501 | 8.760 | 173,052 | -0.14(-1.57%) |
Jan 27, 2012 | 8.350 | 8.910 | 8.211 | 8.900 | 222,692 | +0.48(+5.70%) |
Jan 26, 2012 | 8.650 | 8.665 | 8.380 | 8.420 | 86,500 | -0.13(-1.52%) |
Jan 25, 2012 | 8.510 | 8.650 | 8.500 | 8.550 | 67,340 | +0.08(+0.94%) |
Jan 24, 2012 | 8.480 | 8.500 | 8.430 | 8.470 | 58,169 | -0.05(-0.59%) |
Jan 23, 2012 | 8.550 | 8.580 | 8.450 | 8.520 | 100,219 | -0.01(-0.12%) |
Jan 20, 2012 | 8.310 | 8.550 | 8.280 | 8.530 | 42,476 | +0.18(+2.16%) |
Jan 19, 2012 | 8.306 | 8.400 | 8.220 | 8.350 | 80,138 | +0.07(+0.85%) |
Jan 18, 2012 | 8.030 | 8.310 | 8.030 | 8.280 | 67,222 | +0.28(+3.50%) |
Jan 17, 2012 | 8.130 | 8.130 | 8.000 | 8.000 | 33,611 | +0.01(+0.13%) |
Jan 13, 2012 | 8.000 | 8.090 | 7.870 | 7.990 | 30,519 | -0.04(-0.50%) |
Jan 12, 2012 | 8.180 | 8.180 | 8.000 | 8.030 | 203,514 | +0.03(+0.37%) |
Jan 11, 2012 | 7.990 | 8.180 | 7.950 | 8.000 | 201,058 | +0.01(+0.13%) |
Jan 10, 2012 | 7.610 | 8.100 | 7.490 | 7.990 | 235,628 | +0.60(+8.12%) |
Jan 09, 2012 | 7.410 | 7.500 | 7.360 | 7.390 | 143,444 | +0.04(+0.54%) |
Jan 06, 2012 | 7.350 | 7.410 | 7.240 | 7.350 | 29,055 | -0.06(-0.81%) |
Jan 05, 2012 | 7.250 | 7.410 | 7.150 | 7.410 | 27,461 | +0.12(+1.65%) |