Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.081 | 9.245 | 9.062 | 9.110 | 12,875 | +0.05(+0.53%) |
Mar 29, 2012 | 9.110 | 9.110 | 8.927 | 9.062 | 8,618 | -0.07(-0.74%) |
Mar 28, 2012 | 9.120 | 9.146 | 8.889 | 9.129 | 16,483 | +0.08(+0.85%) |
Mar 27, 2012 | 9.091 | 9.361 | 9.052 | 9.052 | 35,062 | -0.13(-1.36%) |
Mar 26, 2012 | 9.312 | 9.380 | 9.139 | 9.178 | 9,526 | -0.09(-0.94%) |
Mar 23, 2012 | 9.380 | 9.389 | 9.235 | 9.264 | 2,413 | +0.04(+0.42%) |
Mar 22, 2012 | 9.178 | 9.302 | 9.110 | 9.226 | 20,623 | +0.04(+0.42%) |
Mar 21, 2012 | 9.274 | 9.293 | 9.004 | 9.187 | 14,450 | +0.00(+0.00%) |
Mar 20, 2012 | 8.956 | 9.332 | 8.908 | 9.187 | 27,395 | +0.13(+1.49%) |
Mar 19, 2012 | 8.995 | 9.057 | 8.956 | 9.052 | 5,895 | +0.09(+0.97%) |
Mar 16, 2012 | 9.235 | 9.235 | 8.966 | 8.966 | 7,667 | -0.23(-2.51%) |
Mar 15, 2012 | 9.216 | 9.322 | 8.926 | 9.197 | 18,992 | +0.04(+0.42%) |
Mar 14, 2012 | 9.389 | 9.389 | 9.158 | 9.158 | 15,665 | -0.01(-0.11%) |
Mar 13, 2012 | 9.014 | 9.168 | 8.987 | 9.168 | 19,003 | +0.21(+2.37%) |
Mar 12, 2012 | 9.081 | 9.091 | 8.908 | 8.956 | 21,781 | -0.05(-0.53%) |
Mar 09, 2012 | 8.908 | 9.197 | 8.908 | 9.004 | 23,713 | +0.11(+1.19%) |
Mar 08, 2012 | 8.869 | 9.091 | 8.869 | 8.898 | 12,061 | -0.21(-2.33%) |
Mar 07, 2012 | 9.062 | 9.149 | 8.975 | 9.110 | 6,859 | +0.15(+1.72%) |
Mar 06, 2012 | 9.004 | 9.178 | 8.898 | 8.956 | 21,996 | -0.21(-2.31%) |
Mar 05, 2012 | 9.322 | 9.322 | 8.975 | 9.168 | 14,361 | -0.14(-1.55%) |
Mar 02, 2012 | 9.601 | 9.601 | 9.120 | 9.312 | 10,795 | +0.14(+1.58%) |
Mar 01, 2012 | 9.457 | 9.486 | 9.100 | 9.168 | 19,679 | -0.30(-3.15%) |
Feb 29, 2012 | 9.505 | 9.755 | 9.341 | 9.466 | 14,050 | +0.02(+0.20%) |
Feb 28, 2012 | 9.534 | 9.692 | 9.428 | 9.447 | 17,032 | -0.07(-0.71%) |
Feb 27, 2012 | 9.582 | 9.755 | 9.380 | 9.514 | 17,000 | -0.17(-1.79%) |
Feb 24, 2012 | 9.832 | 9.880 | 9.649 | 9.687 | 9,033 | -0.12(-1.27%) |
Feb 23, 2012 | 9.985 | 10.02 | 9.812 | 9.812 | 2,713 | -0.23(-2.30%) |
Feb 22, 2012 | 10.23 | 10.23 | 9.947 | 10.04 | 18,734 | -0.07(-0.67%) |
Feb 21, 2012 | 9.620 | 10.16 | 9.543 | 10.11 | 27,752 | +0.58(+6.05%) |
Feb 17, 2012 | 9.784 | 9.784 | 9.450 | 9.534 | 57,600 | -0.03(-0.30%) |
Feb 16, 2012 | 9.620 | 9.889 | 9.207 | 9.562 | 168,530 | -0.87(-8.38%) |
Feb 15, 2012 | 10.19 | 10.56 | 10.10 | 10.44 | 28,327 | +0.24(+2.36%) |
Feb 14, 2012 | 10.23 | 10.27 | 10.12 | 10.20 | 11,094 | -0.12(-1.21%) |
Feb 13, 2012 | 10.07 | 10.32 | 9.957 | 10.32 | 18,227 | +0.29(+2.87%) |
Feb 10, 2012 | 10.18 | 10.36 | 10.02 | 10.03 | 37,573 | -0.20(-1.97%) |
Feb 09, 2012 | 10.31 | 10.33 | 10.09 | 10.24 | 20,745 | +0.03(+0.28%) |
Feb 08, 2012 | 10.27 | 10.37 | 10.02 | 10.21 | 38,764 | -0.11(-1.03%) |
Feb 07, 2012 | 10.30 | 10.48 | 10.16 | 10.31 | 69,963 | -0.21(-2.01%) |
Feb 06, 2012 | 10.48 | 10.76 | 10.48 | 10.52 | 26,107 | +0.01(+0.13%) |
Feb 03, 2012 | 10.54 | 10.65 | 10.42 | 10.51 | 20,408 | +0.08(+0.79%) |
Feb 02, 2012 | 10.66 | 10.85 | 10.43 | 10.43 | 20,591 | -0.24(-2.25%) |
Feb 01, 2012 | 10.56 | 10.67 | 10.38 | 10.67 | 19,908 | +0.45(+4.42%) |
Jan 31, 2012 | 10.04 | 10.40 | 10.04 | 10.22 | 10,729 | +0.27(+2.71%) |
Jan 30, 2012 | 9.716 | 9.976 | 9.716 | 9.947 | 6,433 | +0.09(+0.88%) |
Jan 27, 2012 | 9.755 | 9.937 | 9.716 | 9.860 | 17,220 | +0.10(+0.98%) |
Jan 26, 2012 | 9.755 | 9.880 | 9.755 | 9.764 | 28,875 | +0.05(+0.49%) |
Jan 25, 2012 | 9.630 | 9.889 | 9.591 | 9.716 | 30,949 | +0.09(+0.90%) |
Jan 24, 2012 | 9.505 | 9.630 | 9.505 | 9.630 | 10,084 | +0.06(+0.60%) |
Jan 23, 2012 | 9.591 | 9.611 | 9.562 | 9.572 | 26,665 | +0.03(+0.30%) |
Jan 20, 2012 | 9.505 | 9.667 | 9.438 | 9.543 | 19,849 | -0.02(-0.20%) |
Jan 19, 2012 | 9.745 | 9.745 | 9.562 | 9.562 | 14,900 | -0.11(-1.09%) |
Jan 18, 2012 | 9.476 | 9.851 | 9.476 | 9.668 | 39,416 | +0.23(+2.44%) |
Jan 17, 2012 | 9.524 | 9.524 | 9.370 | 9.438 | 36,508 | -0.03(-0.30%) |
Jan 13, 2012 | 9.361 | 9.543 | 9.332 | 9.466 | 14,413 | +0.13(+1.44%) |
Jan 12, 2012 | 9.140 | 9.514 | 9.005 | 9.332 | 25,948 | +0.24(+2.64%) |
Jan 11, 2012 | 9.005 | 9.149 | 8.890 | 9.092 | 19,772 | +0.14(+1.61%) |
Jan 10, 2012 | 8.390 | 9.082 | 8.382 | 8.947 | 52,609 | +0.66(+8.00%) |
Jan 09, 2012 | 7.977 | 8.304 | 7.852 | 8.284 | 31,882 | +0.45(+5.77%) |
Jan 06, 2012 | 7.900 | 7.967 | 7.833 | 7.833 | 7,699 | -0.15(-1.93%) |
Jan 05, 2012 | 7.967 | 7.986 | 7.736 | 7.986 | 9,726 | -0.01(-0.12%) |