Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.517 | 9.619 | 9.212 | 9.212 | 15,211 | -0.18(-1.97%) |
Mar 29, 2012 | 9.351 | 9.508 | 9.351 | 9.397 | 5,502 | -0.05(-0.49%) |
Mar 28, 2012 | 9.582 | 9.647 | 9.378 | 9.443 | 7,476 | -0.06(-0.68%) |
Mar 27, 2012 | 9.785 | 9.878 | 9.499 | 9.508 | 9,503 | -0.28(-2.84%) |
Mar 26, 2012 | 9.351 | 9.850 | 9.258 | 9.785 | 20,395 | +0.55(+5.91%) |
Mar 23, 2012 | 9.101 | 9.249 | 9.018 | 9.240 | 13,616 | +0.16(+1.73%) |
Mar 22, 2012 | 8.981 | 9.082 | 8.546 | 9.082 | 32,237 | +0.02(+0.20%) |
Mar 21, 2012 | 9.027 | 9.119 | 8.953 | 9.064 | 2,927 | +0.11(+1.24%) |
Mar 20, 2012 | 8.971 | 9.082 | 8.953 | 8.953 | 15,889 | -0.06(-0.72%) |
Mar 19, 2012 | 9.110 | 9.156 | 8.962 | 9.018 | 13,593 | -0.10(-1.12%) |
Mar 16, 2012 | 9.027 | 9.119 | 8.907 | 9.119 | 23,792 | +0.10(+1.13%) |
Mar 15, 2012 | 9.008 | 9.018 | 8.860 | 9.018 | 9,145 | +0.15(+1.67%) |
Mar 14, 2012 | 8.851 | 8.924 | 8.851 | 8.870 | 4,084 | -0.06(-0.62%) |
Mar 13, 2012 | 8.916 | 8.925 | 8.731 | 8.925 | 7,284 | +0.06(+0.63%) |
Mar 12, 2012 | 8.823 | 8.944 | 8.823 | 8.870 | 4,701 | +0.05(+0.52%) |
Mar 09, 2012 | 8.657 | 8.842 | 8.565 | 8.823 | 15,493 | +0.04(+0.42%) |
Mar 08, 2012 | 7.862 | 8.787 | 7.862 | 8.787 | 14,684 | +1.16(+15.15%) |
Mar 07, 2012 | 7.279 | 7.741 | 7.279 | 7.630 | 15,225 | +0.40(+5.50%) |
Mar 06, 2012 | 7.658 | 7.658 | 6.881 | 7.233 | 15,603 | -0.53(-6.79%) |
Mar 05, 2012 | 7.760 | 7.825 | 7.667 | 7.760 | 3,502 | -0.06(-0.83%) |
Mar 02, 2012 | 8.296 | 8.315 | 7.825 | 7.825 | 18,704 | -0.51(-6.10%) |
Mar 01, 2012 | 8.518 | 8.528 | 8.333 | 8.333 | 24,697 | -0.14(-1.64%) |
Feb 29, 2012 | 8.897 | 8.981 | 8.435 | 8.472 | 12,699 | -0.42(-4.68%) |
Feb 28, 2012 | 8.953 | 9.018 | 8.860 | 8.888 | 5,700 | -0.11(-1.23%) |
Feb 27, 2012 | 8.907 | 8.999 | 8.814 | 8.999 | 8,358 | +0.04(+0.41%) |
Feb 24, 2012 | 9.036 | 9.045 | 8.907 | 8.962 | 5,328 | -0.05(-0.51%) |
Feb 23, 2012 | 8.856 | 9.008 | 8.851 | 9.008 | 7,769 | +0.17(+1.88%) |
Feb 22, 2012 | 9.027 | 9.027 | 8.833 | 8.842 | 8,047 | -0.17(-1.85%) |
Feb 21, 2012 | 9.018 | 9.155 | 8.953 | 9.008 | 9,542 | +0.09(+1.04%) |
Feb 17, 2012 | 8.981 | 8.990 | 8.897 | 8.916 | 10,057 | -0.06(-0.62%) |
Feb 16, 2012 | 8.546 | 8.971 | 8.546 | 8.971 | 8,206 | +0.42(+4.86%) |
Feb 15, 2012 | 9.156 | 9.156 | 8.481 | 8.555 | 8,300 | -1.21(-12.41%) |
Feb 14, 2012 | 9.767 | 9.822 | 9.758 | 9.767 | 4,082 | -0.01(-0.09%) |
Feb 13, 2012 | 9.785 | 9.785 | 9.674 | 9.776 | 3,060 | +0.15(+1.54%) |
Feb 10, 2012 | 9.545 | 9.693 | 9.508 | 9.628 | 6,148 | -0.02(-0.19%) |
Feb 09, 2012 | 9.711 | 9.711 | 9.637 | 9.647 | 5,286 | -0.02(-0.19%) |
Feb 08, 2012 | 9.526 | 9.665 | 9.526 | 9.665 | 8,604 | +0.16(+1.65%) |
Feb 07, 2012 | 9.462 | 9.545 | 9.452 | 9.508 | 6,473 | +0.06(+0.59%) |
Feb 06, 2012 | 9.480 | 9.480 | 9.295 | 9.452 | 7,195 | +0.05(+0.49%) |
Feb 03, 2012 | 9.249 | 9.471 | 9.027 | 9.406 | 17,300 | +0.32(+3.56%) |
Feb 02, 2012 | 8.971 | 9.092 | 8.953 | 9.082 | 10,126 | +0.11(+1.24%) |
Feb 01, 2012 | 8.879 | 8.971 | 8.842 | 8.971 | 15,554 | +0.18(+2.00%) |
Jan 31, 2012 | 8.833 | 8.833 | 8.777 | 8.796 | 11,123 | +0.01(+0.11%) |
Jan 30, 2012 | 8.768 | 8.888 | 8.768 | 8.787 | 7,774 | -0.06(-0.63%) |
Jan 27, 2012 | 8.546 | 8.842 | 8.546 | 8.842 | 4,943 | +0.21(+2.47%) |
Jan 26, 2012 | 8.777 | 8.777 | 8.435 | 8.629 | 10,560 | -0.15(-1.69%) |
Jan 25, 2012 | 8.657 | 8.787 | 8.657 | 8.777 | 6,471 | +0.14(+1.61%) |
Jan 24, 2012 | 8.417 | 8.639 | 8.343 | 8.639 | 12,626 | +0.18(+2.19%) |
Jan 23, 2012 | 8.602 | 8.602 | 8.417 | 8.454 | 2,501 | -0.15(-1.72%) |
Jan 20, 2012 | 8.518 | 8.620 | 8.481 | 8.602 | 4,304 | +0.11(+1.31%) |
Jan 19, 2012 | 8.537 | 8.537 | 8.407 | 8.491 | 7,504 | -0.06(-0.76%) |
Jan 18, 2012 | 8.333 | 8.583 | 8.333 | 8.555 | 4,771 | +0.18(+2.10%) |
Jan 17, 2012 | 8.389 | 8.454 | 8.296 | 8.380 | 13,884 | +0.08(+1.00%) |
Jan 13, 2012 | 8.324 | 8.444 | 8.213 | 8.296 | 23,634 | -0.25(-2.92%) |
Jan 12, 2012 | 8.287 | 8.583 | 8.176 | 8.546 | 10,060 | +0.28(+3.36%) |
Jan 11, 2012 | 8.306 | 8.324 | 8.269 | 8.269 | 6,095 | +0.07(+0.90%) |
Jan 10, 2012 | 8.185 | 8.195 | 8.093 | 8.195 | 6,899 | +0.00(+0.00%) |
Jan 09, 2012 | 8.185 | 8.195 | 8.176 | 8.195 | 6,114 | +0.01(+0.11%) |
Jan 06, 2012 | 8.176 | 8.185 | 8.107 | 8.185 | 13,005 | +0.01(+0.11%) |
Jan 05, 2012 | 8.102 | 8.176 | 8.043 | 8.176 | 9,255 | -0.03(-0.34%) |