Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.700 | 9.700 | 9.400 | 9.410 | 27,704 | -0.04(-0.42%) |
Mar 29, 2012 | 9.230 | 9.500 | 9.230 | 9.450 | 23,793 | +0.14(+1.50%) |
Mar 28, 2012 | 9.610 | 9.610 | 9.250 | 9.310 | 12,763 | -0.25(-2.62%) |
Mar 27, 2012 | 9.740 | 9.770 | 9.550 | 9.560 | 18,646 | -0.21(-2.15%) |
Mar 26, 2012 | 9.280 | 9.850 | 9.180 | 9.770 | 32,961 | +0.73(+8.08%) |
Mar 23, 2012 | 8.660 | 9.050 | 8.600 | 9.040 | 15,205 | +0.35(+4.03%) |
Mar 22, 2012 | 8.740 | 8.840 | 8.390 | 8.690 | 16,479 | -0.14(-1.59%) |
Mar 21, 2012 | 8.910 | 8.940 | 8.810 | 8.830 | 26,015 | -0.03(-0.34%) |
Mar 20, 2012 | 8.860 | 8.970 | 8.860 | 8.860 | 17,713 | -0.11(-1.23%) |
Mar 19, 2012 | 8.850 | 8.990 | 8.810 | 8.970 | 9,281 | +0.17(+1.93%) |
Mar 16, 2012 | 8.950 | 8.975 | 8.780 | 8.800 | 36,813 | -0.10(-1.12%) |
Mar 15, 2012 | 8.960 | 8.965 | 8.611 | 8.900 | 14,838 | -0.10(-1.11%) |
Mar 14, 2012 | 9.190 | 9.190 | 8.870 | 9.000 | 11,336 | -0.25(-2.70%) |
Mar 13, 2012 | 9.200 | 9.250 | 9.040 | 9.250 | 21,245 | +0.19(+2.10%) |
Mar 12, 2012 | 9.120 | 9.140 | 9.024 | 9.060 | 6,851 | -0.09(-0.98%) |
Mar 09, 2012 | 8.940 | 9.468 | 8.880 | 9.150 | 27,644 | +0.16(+1.78%) |
Mar 08, 2012 | 8.700 | 8.990 | 8.700 | 8.990 | 19,002 | +0.33(+3.81%) |
Mar 07, 2012 | 8.270 | 8.700 | 8.270 | 8.660 | 17,613 | +0.39(+4.72%) |
Mar 06, 2012 | 8.130 | 8.330 | 8.070 | 8.270 | 29,265 | +0.00(+0.00%) |
Mar 05, 2012 | 8.170 | 8.350 | 8.130 | 8.270 | 7,989 | +0.11(+1.35%) |
Mar 02, 2012 | 8.770 | 8.830 | 8.070 | 8.160 | 35,033 | -0.62(-7.06%) |
Mar 01, 2012 | 8.860 | 8.910 | 8.770 | 8.780 | 13,978 | -0.02(-0.23%) |
Feb 29, 2012 | 9.200 | 9.500 | 8.800 | 8.800 | 32,241 | -0.40(-4.35%) |
Feb 28, 2012 | 9.180 | 9.250 | 9.180 | 9.200 | 10,085 | +0.06(+0.66%) |
Feb 27, 2012 | 9.100 | 9.290 | 9.080 | 9.140 | 11,737 | -0.02(-0.22%) |
Feb 24, 2012 | 8.980 | 9.360 | 8.910 | 9.160 | 27,956 | +0.15(+1.66%) |
Feb 23, 2012 | 8.890 | 9.050 | 8.890 | 9.010 | 25,683 | +0.15(+1.69%) |
Feb 22, 2012 | 8.730 | 9.030 | 8.730 | 8.860 | 23,859 | +0.14(+1.61%) |
Feb 21, 2012 | 8.930 | 8.930 | 8.690 | 8.720 | 22,994 | -0.22(-2.46%) |
Feb 17, 2012 | 9.170 | 9.170 | 8.880 | 8.940 | 25,367 | -0.19(-2.08%) |
Feb 16, 2012 | 9.070 | 9.180 | 9.060 | 9.130 | 17,307 | +0.05(+0.55%) |
Feb 15, 2012 | 9.630 | 9.670 | 8.950 | 9.080 | 17,087 | -0.43(-4.52%) |
Feb 14, 2012 | 9.580 | 9.610 | 9.350 | 9.510 | 8,627 | -0.13(-1.35%) |
Feb 13, 2012 | 9.620 | 9.700 | 9.570 | 9.640 | 6,600 | +0.20(+2.12%) |
Feb 10, 2012 | 9.410 | 9.550 | 9.410 | 9.440 | 6,047 | -0.09(-0.94%) |
Feb 09, 2012 | 9.820 | 9.820 | 9.470 | 9.530 | 15,604 | -0.29(-2.95%) |
Feb 08, 2012 | 9.780 | 9.860 | 9.550 | 9.820 | 11,842 | +0.01(+0.10%) |
Feb 07, 2012 | 9.580 | 9.820 | 9.580 | 9.810 | 34,847 | +0.17(+1.76%) |
Feb 06, 2012 | 9.830 | 9.850 | 9.450 | 9.640 | 12,407 | -0.26(-2.63%) |
Feb 03, 2012 | 9.970 | 9.970 | 9.780 | 9.900 | 31,237 | +0.26(+2.70%) |
Feb 02, 2012 | 9.420 | 9.750 | 9.350 | 9.640 | 11,983 | +0.22(+2.34%) |
Feb 01, 2012 | 8.930 | 9.440 | 8.810 | 9.420 | 29,348 | +0.62(+7.05%) |
Jan 31, 2012 | 9.340 | 9.430 | 8.580 | 8.800 | 39,250 | -0.48(-5.17%) |
Jan 30, 2012 | 9.310 | 9.310 | 9.182 | 9.280 | 13,414 | -0.11(-1.17%) |
Jan 27, 2012 | 9.230 | 9.400 | 9.030 | 9.390 | 17,765 | +0.09(+0.97%) |
Jan 26, 2012 | 9.450 | 9.450 | 9.270 | 9.300 | 23,409 | -0.15(-1.59%) |
Jan 25, 2012 | 9.060 | 9.450 | 9.000 | 9.450 | 24,409 | +0.34(+3.73%) |
Jan 24, 2012 | 8.580 | 9.200 | 8.532 | 9.110 | 19,922 | +0.48(+5.56%) |
Jan 23, 2012 | 8.640 | 8.700 | 8.410 | 8.630 | 9,545 | -0.04(-0.46%) |
Jan 20, 2012 | 8.330 | 8.750 | 8.320 | 8.670 | 20,449 | +0.33(+3.96%) |
Jan 19, 2012 | 8.250 | 8.380 | 8.230 | 8.340 | 14,771 | +0.09(+1.09%) |
Jan 18, 2012 | 8.240 | 8.260 | 8.170 | 8.250 | 25,391 | +0.01(+0.12%) |
Jan 17, 2012 | 8.250 | 8.270 | 8.170 | 8.240 | 21,389 | +0.06(+0.73%) |
Jan 13, 2012 | 8.180 | 8.250 | 8.110 | 8.180 | 16,209 | -0.07(-0.85%) |
Jan 12, 2012 | 8.230 | 8.260 | 8.180 | 8.250 | 70,778 | +0.02(+0.24%) |
Jan 11, 2012 | 8.070 | 8.250 | 8.050 | 8.230 | 24,109 | +0.07(+0.86%) |
Jan 10, 2012 | 8.340 | 8.340 | 8.020 | 8.160 | 31,221 | -0.08(-0.97%) |
Jan 09, 2012 | 8.680 | 8.680 | 8.140 | 8.240 | 45,202 | -0.48(-5.50%) |
Jan 06, 2012 | 8.850 | 8.940 | 8.720 | 8.720 | 43,477 | -0.08(-0.91%) |
Jan 05, 2012 | 8.590 | 8.854 | 8.520 | 8.800 | 24,764 | +0.11(+1.27%) |