Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.602 | 8.677 | 8.579 | 8.579 | 121,396 | -0.05(-0.54%) |
Mar 29, 2012 | 8.575 | 8.675 | 8.560 | 8.626 | 85,821 | +0.01(+0.16%) |
Mar 28, 2012 | 8.630 | 8.635 | 8.583 | 8.612 | 126,699 | -0.00(-0.05%) |
Mar 27, 2012 | 8.509 | 8.653 | 8.509 | 8.616 | 175,869 | +0.07(+0.87%) |
Mar 26, 2012 | 8.509 | 8.593 | 8.444 | 8.542 | 227,854 | +0.00(+0.05%) |
Mar 23, 2012 | 8.575 | 8.602 | 8.533 | 8.537 | 113,544 | -0.02(-0.27%) |
Mar 22, 2012 | 8.505 | 8.658 | 8.463 | 8.561 | 282,992 | -0.07(-0.75%) |
Mar 21, 2012 | 8.770 | 8.825 | 8.616 | 8.626 | 228,179 | -0.16(-1.80%) |
Mar 20, 2012 | 8.858 | 8.858 | 8.659 | 8.784 | 124,099 | +0.02(+0.21%) |
Mar 19, 2012 | 8.751 | 8.849 | 8.751 | 8.765 | 155,613 | +0.00(+0.00%) |
Mar 16, 2012 | 8.858 | 8.858 | 8.649 | 8.765 | 164,359 | -0.10(-1.10%) |
Mar 15, 2012 | 8.970 | 9.002 | 8.844 | 8.863 | 148,314 | -0.09(-1.04%) |
Mar 14, 2012 | 9.012 | 9.058 | 8.919 | 8.956 | 79,187 | -0.07(-0.72%) |
Mar 13, 2012 | 9.058 | 9.151 | 9.021 | 9.021 | 88,692 | -0.08(-0.87%) |
Mar 12, 2012 | 9.030 | 9.109 | 9.030 | 9.100 | 97,557 | +0.07(+0.82%) |
Mar 09, 2012 | 9.077 | 9.119 | 9.021 | 9.026 | 108,669 | -0.04(-0.41%) |
Mar 08, 2012 | 9.067 | 9.133 | 9.035 | 9.063 | 75,684 | -0.04(-0.45%) |
Mar 07, 2012 | 9.063 | 9.150 | 9.048 | 9.104 | 111,622 | +0.11(+1.23%) |
Mar 06, 2012 | 9.012 | 9.058 | 8.979 | 8.993 | 83,499 | -0.01(-0.15%) |
Mar 05, 2012 | 9.035 | 9.035 | 8.858 | 9.007 | 152,695 | -0.00(-0.05%) |
Mar 02, 2012 | 8.988 | 9.105 | 8.988 | 9.012 | 108,172 | +0.03(+0.31%) |
Mar 01, 2012 | 8.998 | 9.035 | 8.951 | 8.984 | 109,172 | +0.02(+0.21%) |
Feb 29, 2012 | 9.021 | 9.021 | 8.905 | 8.965 | 140,981 | +0.01(+0.10%) |
Feb 28, 2012 | 9.021 | 9.021 | 8.895 | 8.956 | 113,060 | +0.01(+0.15%) |
Feb 27, 2012 | 8.961 | 8.988 | 8.905 | 8.942 | 201,925 | -0.01(-0.10%) |
Feb 24, 2012 | 8.947 | 8.982 | 8.916 | 8.951 | 98,673 | +0.07(+0.73%) |
Feb 23, 2012 | 8.881 | 8.970 | 8.881 | 8.886 | 119,635 | +0.00(+0.05%) |
Feb 22, 2012 | 8.956 | 8.974 | 8.881 | 8.881 | 93,544 | -0.06(-0.62%) |
Feb 21, 2012 | 9.100 | 9.100 | 8.931 | 8.937 | 94,077 | -0.10(-1.08%) |
Feb 17, 2012 | 9.081 | 9.095 | 9.007 | 9.035 | 67,836 | -0.04(-0.49%) |
Feb 16, 2012 | 9.049 | 9.188 | 9.049 | 9.079 | 73,183 | -0.02(-0.23%) |
Feb 15, 2012 | 9.160 | 9.179 | 9.091 | 9.100 | 57,116 | +0.05(+0.57%) |
Feb 14, 2012 | 9.128 | 9.160 | 9.012 | 9.049 | 88,701 | -0.10(-1.07%) |
Feb 13, 2012 | 9.137 | 9.272 | 9.126 | 9.146 | 130,189 | -0.11(-1.16%) |
Feb 10, 2012 | 9.170 | 9.295 | 9.170 | 9.253 | 72,140 | +0.05(+0.56%) |
Feb 09, 2012 | 9.221 | 9.295 | 9.170 | 9.202 | 107,632 | +0.02(+0.20%) |
Feb 08, 2012 | 9.193 | 9.286 | 9.176 | 9.184 | 133,837 | -0.07(-0.75%) |
Feb 07, 2012 | 9.277 | 9.295 | 9.160 | 9.253 | 96,568 | -0.01(-0.10%) |
Feb 06, 2012 | 9.250 | 9.295 | 9.249 | 9.263 | 35,094 | -0.01(-0.11%) |
Feb 03, 2012 | 9.207 | 9.295 | 9.165 | 9.273 | 120,374 | +0.02(+0.21%) |
Feb 02, 2012 | 9.160 | 9.253 | 9.160 | 9.253 | 64,729 | +0.12(+1.27%) |
Feb 01, 2012 | 9.044 | 9.202 | 9.044 | 9.137 | 147,992 | +0.09(+0.98%) |
Jan 31, 2012 | 9.137 | 9.142 | 8.877 | 9.049 | 257,278 | -0.11(-1.17%) |
Jan 30, 2012 | 9.105 | 9.160 | 9.105 | 9.156 | 86,174 | +0.00(+0.05%) |
Jan 27, 2012 | 9.277 | 9.277 | 9.072 | 9.151 | 96,105 | -0.06(-0.61%) |
Jan 26, 2012 | 9.151 | 9.258 | 9.133 | 9.207 | 71,129 | +0.10(+1.12%) |
Jan 25, 2012 | 9.258 | 9.281 | 9.105 | 9.105 | 110,243 | -0.13(-1.46%) |
Jan 24, 2012 | 9.388 | 9.402 | 9.188 | 9.239 | 177,826 | -0.11(-1.14%) |
Jan 23, 2012 | 9.332 | 9.505 | 9.307 | 9.346 | 130,690 | +0.04(+0.45%) |
Jan 20, 2012 | 9.305 | 9.332 | 9.300 | 9.305 | 52,709 | +0.00(+0.00%) |
Jan 19, 2012 | 9.319 | 9.319 | 9.263 | 9.305 | 81,550 | +0.01(+0.15%) |
Jan 18, 2012 | 9.267 | 9.332 | 9.216 | 9.291 | 135,488 | -0.03(-0.30%) |
Jan 17, 2012 | 9.272 | 9.323 | 9.267 | 9.319 | 45,565 | +0.01(+0.15%) |
Jan 13, 2012 | 9.319 | 9.370 | 9.256 | 9.305 | 66,974 | -0.02(-0.20%) |
Jan 12, 2012 | 9.342 | 9.342 | 9.300 | 9.323 | 52,204 | -0.01(-0.15%) |
Jan 11, 2012 | 9.277 | 9.384 | 9.235 | 9.337 | 93,817 | +0.04(+0.40%) |
Jan 10, 2012 | 9.300 | 9.384 | 9.291 | 9.300 | 126,478 | +0.00(+0.00%) |
Jan 09, 2012 | 9.314 | 9.328 | 9.174 | 9.300 | 88,587 | -0.01(-0.10%) |
Jan 06, 2012 | 9.300 | 9.370 | 9.272 | 9.309 | 233,463 | -0.01(-0.10%) |
Jan 05, 2012 | 9.300 | 9.351 | 9.295 | 9.319 | 149,030 | -0.00(-0.05%) |