Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.602 | 8.613 | 8.585 | 8.596 | 12,600 | +0.01(+0.06%) |
Mar 29, 2012 | 8.629 | 8.629 | 8.585 | 8.591 | 28,886 | -0.03(-0.32%) |
Mar 28, 2012 | 8.580 | 8.634 | 8.542 | 8.618 | 65,012 | +0.03(+0.32%) |
Mar 27, 2012 | 8.475 | 8.640 | 8.448 | 8.591 | 61,939 | +0.14(+1.69%) |
Mar 26, 2012 | 8.481 | 8.508 | 8.448 | 8.448 | 48,364 | -0.02(-0.19%) |
Mar 23, 2012 | 8.475 | 8.475 | 8.437 | 8.464 | 9,971 | +0.01(+0.06%) |
Mar 22, 2012 | 8.481 | 8.514 | 8.437 | 8.459 | 99,201 | +0.01(+0.06%) |
Mar 21, 2012 | 8.459 | 8.475 | 8.448 | 8.453 | 32,198 | +0.03(+0.39%) |
Mar 20, 2012 | 8.442 | 8.596 | 8.421 | 8.421 | 51,382 | -0.01(-0.07%) |
Mar 19, 2012 | 8.426 | 8.481 | 8.316 | 8.426 | 121,673 | +0.01(+0.13%) |
Mar 16, 2012 | 8.508 | 8.536 | 8.311 | 8.415 | 118,193 | -0.14(-1.67%) |
Mar 15, 2012 | 8.613 | 8.613 | 8.426 | 8.558 | 172,828 | -0.09(-1.08%) |
Mar 14, 2012 | 8.722 | 8.722 | 8.536 | 8.651 | 85,409 | -0.07(-0.82%) |
Mar 13, 2012 | 8.810 | 8.859 | 8.711 | 8.722 | 45,558 | -0.06(-0.73%) |
Mar 12, 2012 | 8.869 | 8.874 | 8.787 | 8.787 | 29,205 | -0.04(-0.43%) |
Mar 09, 2012 | 8.787 | 8.825 | 8.787 | 8.825 | 9,174 | +0.04(+0.43%) |
Mar 08, 2012 | 8.841 | 8.863 | 8.787 | 8.787 | 23,288 | -0.05(-0.56%) |
Mar 07, 2012 | 8.710 | 8.852 | 8.710 | 8.836 | 35,961 | +0.13(+1.50%) |
Mar 06, 2012 | 8.721 | 8.721 | 8.612 | 8.705 | 51,229 | -0.01(-0.13%) |
Mar 05, 2012 | 8.874 | 8.890 | 8.716 | 8.716 | 88,424 | -0.21(-2.38%) |
Mar 02, 2012 | 8.929 | 8.929 | 8.890 | 8.929 | 28,796 | +0.01(+0.12%) |
Mar 01, 2012 | 8.825 | 8.918 | 8.787 | 8.918 | 98,771 | +0.10(+1.18%) |
Feb 29, 2012 | 8.885 | 8.907 | 8.814 | 8.814 | 44,902 | -0.05(-0.55%) |
Feb 28, 2012 | 8.863 | 8.939 | 8.825 | 8.863 | 45,038 | -0.02(-0.18%) |
Feb 27, 2012 | 8.852 | 8.885 | 8.851 | 8.879 | 25,452 | +0.03(+0.31%) |
Feb 24, 2012 | 8.847 | 8.907 | 8.841 | 8.852 | 24,071 | +0.01(+0.06%) |
Feb 23, 2012 | 8.858 | 8.869 | 8.778 | 8.847 | 34,443 | +0.00(+0.00%) |
Feb 22, 2012 | 8.841 | 8.863 | 8.830 | 8.847 | 19,186 | +0.01(+0.06%) |
Feb 21, 2012 | 8.716 | 8.841 | 8.716 | 8.841 | 51,805 | +0.10(+1.19%) |
Feb 17, 2012 | 8.732 | 8.754 | 8.678 | 8.738 | 51,706 | +0.02(+0.19%) |
Feb 16, 2012 | 8.803 | 8.803 | 8.716 | 8.721 | 32,162 | -0.07(-0.75%) |
Feb 15, 2012 | 8.803 | 8.841 | 8.781 | 8.787 | 41,340 | -0.02(-0.25%) |
Feb 14, 2012 | 8.847 | 8.847 | 8.809 | 8.809 | 26,253 | -0.04(-0.43%) |
Feb 13, 2012 | 8.858 | 8.879 | 8.825 | 8.847 | 19,041 | +0.02(+0.20%) |
Feb 10, 2012 | 8.834 | 8.867 | 8.829 | 8.829 | 36,332 | +0.02(+0.18%) |
Feb 09, 2012 | 8.872 | 8.900 | 8.813 | 8.813 | 49,802 | -0.05(-0.61%) |
Feb 08, 2012 | 8.824 | 8.867 | 8.807 | 8.867 | 21,810 | +0.02(+0.21%) |
Feb 07, 2012 | 8.796 | 8.867 | 8.780 | 8.849 | 45,465 | +0.05(+0.60%) |
Feb 06, 2012 | 8.818 | 8.818 | 8.780 | 8.796 | 17,939 | +0.02(+0.19%) |
Feb 03, 2012 | 8.731 | 8.780 | 8.699 | 8.780 | 51,601 | +0.04(+0.43%) |
Feb 02, 2012 | 8.715 | 8.758 | 8.715 | 8.742 | 20,011 | +0.02(+0.19%) |
Feb 01, 2012 | 8.802 | 8.845 | 8.693 | 8.726 | 99,280 | -0.03(-0.31%) |
Jan 31, 2012 | 8.661 | 8.769 | 8.644 | 8.753 | 44,129 | +0.10(+1.13%) |
Jan 30, 2012 | 8.574 | 8.666 | 8.574 | 8.655 | 44,579 | +0.02(+0.19%) |
Jan 27, 2012 | 8.644 | 8.715 | 8.633 | 8.639 | 42,997 | -0.01(-0.13%) |
Jan 26, 2012 | 8.557 | 8.688 | 8.465 | 8.650 | 69,441 | +0.10(+1.14%) |
Jan 25, 2012 | 8.443 | 8.552 | 8.435 | 8.552 | 40,538 | +0.10(+1.22%) |
Jan 24, 2012 | 8.433 | 8.454 | 8.416 | 8.449 | 27,107 | +0.01(+0.06%) |
Jan 23, 2012 | 8.335 | 8.454 | 8.335 | 8.443 | 51,093 | +0.09(+1.11%) |
Jan 20, 2012 | 8.384 | 8.390 | 8.351 | 8.351 | 52,991 | -0.03(-0.32%) |
Jan 19, 2012 | 8.367 | 8.416 | 8.362 | 8.378 | 26,052 | +0.00(+0.00%) |
Jan 18, 2012 | 8.400 | 8.443 | 8.362 | 8.378 | 57,006 | -0.01(-0.10%) |
Jan 17, 2012 | 8.433 | 8.454 | 8.384 | 8.387 | 23,610 | -0.05(-0.60%) |
Jan 13, 2012 | 8.340 | 8.438 | 8.324 | 8.438 | 52,093 | +0.10(+1.17%) |
Jan 12, 2012 | 8.351 | 8.367 | 8.281 | 8.340 | 61,211 | -0.03(-0.32%) |
Jan 11, 2012 | 8.322 | 8.367 | 8.322 | 8.367 | 23,919 | +0.03(+0.41%) |
Jan 10, 2012 | 8.317 | 8.350 | 8.301 | 8.334 | 67,930 | +0.03(+0.33%) |
Jan 09, 2012 | 8.263 | 8.328 | 8.263 | 8.306 | 29,678 | +0.03(+0.39%) |
Jan 06, 2012 | 8.317 | 8.317 | 8.247 | 8.274 | 74,223 | -0.06(-0.78%) |
Jan 05, 2012 | 8.231 | 8.339 | 8.215 | 8.339 | 100,489 | +0.11(+1.38%) |