Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.014 | 9.014 | 8.644 | 8.648 | 364,095 | -0.31(-3.46%) |
Mar 29, 2012 | 8.998 | 8.998 | 8.762 | 8.957 | 174,759 | -0.10(-1.12%) |
Mar 28, 2012 | 9.214 | 9.263 | 8.982 | 9.059 | 294,173 | -0.16(-1.77%) |
Mar 27, 2012 | 9.328 | 9.381 | 9.218 | 9.222 | 204,470 | -0.11(-1.18%) |
Mar 26, 2012 | 9.300 | 9.467 | 9.218 | 9.332 | 416,298 | +0.15(+1.69%) |
Mar 23, 2012 | 9.210 | 9.267 | 8.970 | 9.177 | 358,272 | -0.02(-0.18%) |
Mar 22, 2012 | 9.414 | 9.414 | 9.096 | 9.194 | 209,572 | -0.29(-3.05%) |
Mar 21, 2012 | 9.491 | 9.540 | 9.365 | 9.483 | 194,361 | +0.02(+0.22%) |
Mar 20, 2012 | 9.614 | 9.679 | 9.450 | 9.463 | 263,704 | -0.23(-2.35%) |
Mar 19, 2012 | 9.483 | 9.862 | 9.475 | 9.691 | 347,537 | +0.20(+2.15%) |
Mar 16, 2012 | 9.609 | 9.707 | 9.402 | 9.487 | 471,267 | -0.08(-0.85%) |
Mar 15, 2012 | 9.585 | 9.785 | 9.520 | 9.569 | 355,247 | -0.02(-0.17%) |
Mar 14, 2012 | 9.658 | 9.671 | 9.552 | 9.585 | 216,008 | -0.04(-0.38%) |
Mar 13, 2012 | 9.369 | 9.630 | 9.243 | 9.622 | 276,562 | +0.33(+3.60%) |
Mar 12, 2012 | 9.316 | 9.356 | 9.182 | 9.287 | 103,826 | -0.04(-0.44%) |
Mar 09, 2012 | 9.161 | 9.414 | 9.157 | 9.328 | 215,822 | +0.18(+1.96%) |
Mar 08, 2012 | 8.945 | 9.157 | 8.798 | 9.149 | 430,709 | +0.26(+2.93%) |
Mar 07, 2012 | 8.839 | 8.961 | 8.819 | 8.888 | 316,756 | +0.06(+0.65%) |
Mar 06, 2012 | 9.059 | 9.120 | 8.778 | 8.831 | 463,974 | -0.35(-3.82%) |
Mar 05, 2012 | 9.190 | 9.283 | 9.006 | 9.182 | 313,755 | -0.04(-0.49%) |
Mar 02, 2012 | 9.589 | 9.646 | 9.120 | 9.226 | 405,506 | -0.35(-3.62%) |
Mar 01, 2012 | 9.768 | 9.797 | 9.573 | 9.573 | 236,179 | -0.13(-1.39%) |
Feb 29, 2012 | 9.768 | 9.805 | 9.622 | 9.707 | 440,454 | -0.02(-0.25%) |
Feb 28, 2012 | 9.781 | 9.805 | 9.699 | 9.732 | 302,911 | -0.05(-0.50%) |
Feb 27, 2012 | 9.679 | 9.801 | 9.679 | 9.781 | 202,498 | -0.01(-0.08%) |
Feb 24, 2012 | 9.777 | 9.801 | 9.764 | 9.789 | 205,486 | -0.00(-0.04%) |
Feb 23, 2012 | 9.756 | 9.805 | 9.726 | 9.793 | 454,838 | +0.02(+0.25%) |
Feb 22, 2012 | 9.805 | 9.805 | 9.666 | 9.768 | 236,979 | -0.08(-0.83%) |
Feb 21, 2012 | 9.948 | 9.997 | 9.838 | 9.850 | 356,096 | -0.08(-0.82%) |
Feb 17, 2012 | 10.04 | 10.04 | 9.862 | 9.931 | 318,733 | -0.02(-0.20%) |
Feb 16, 2012 | 9.744 | 9.960 | 9.512 | 9.952 | 1,383,741 | +0.05(+0.54%) |
Feb 15, 2012 | 9.609 | 10.05 | 9.047 | 9.899 | 1,828,192 | +0.51(+5.43%) |
Feb 14, 2012 | 9.450 | 9.467 | 8.676 | 9.389 | 499,648 | -0.15(-1.54%) |
Feb 13, 2012 | 9.740 | 9.789 | 9.516 | 9.536 | 345,421 | -0.13(-1.35%) |
Feb 10, 2012 | 9.561 | 9.748 | 9.495 | 9.666 | 592,528 | +0.03(+0.30%) |
Feb 09, 2012 | 9.528 | 9.695 | 9.471 | 9.638 | 176,146 | +0.11(+1.20%) |
Feb 08, 2012 | 9.377 | 9.626 | 9.279 | 9.524 | 229,006 | +0.15(+1.65%) |
Feb 07, 2012 | 9.556 | 9.556 | 9.316 | 9.369 | 420,894 | -0.16(-1.71%) |
Feb 06, 2012 | 9.471 | 9.683 | 9.471 | 9.532 | 304,680 | +0.02(+0.17%) |
Feb 03, 2012 | 9.544 | 9.703 | 9.381 | 9.516 | 523,415 | +0.16(+1.70%) |
Feb 02, 2012 | 9.389 | 9.508 | 9.174 | 9.357 | 298,825 | -0.01(-0.13%) |
Feb 01, 2012 | 9.422 | 9.499 | 9.296 | 9.369 | 447,727 | -0.01(-0.09%) |
Jan 31, 2012 | 9.312 | 9.398 | 9.206 | 9.377 | 388,705 | +0.11(+1.23%) |
Jan 30, 2012 | 9.035 | 9.324 | 9.006 | 9.263 | 438,567 | +0.17(+1.88%) |
Jan 27, 2012 | 8.974 | 9.169 | 8.745 | 9.092 | 459,576 | +0.06(+0.68%) |
Jan 26, 2012 | 9.031 | 9.120 | 8.957 | 9.031 | 443,732 | +0.07(+0.73%) |
Jan 25, 2012 | 8.831 | 8.982 | 8.794 | 8.966 | 424,241 | +0.11(+1.20%) |
Jan 24, 2012 | 8.652 | 8.872 | 8.534 | 8.860 | 477,936 | +0.13(+1.54%) |
Jan 23, 2012 | 8.758 | 8.815 | 8.599 | 8.725 | 157,246 | -0.03(-0.37%) |
Jan 20, 2012 | 8.949 | 9.010 | 8.697 | 8.758 | 334,568 | -0.22(-2.45%) |
Jan 19, 2012 | 8.868 | 9.002 | 8.819 | 8.978 | 289,211 | +0.15(+1.76%) |
Jan 18, 2012 | 8.672 | 8.892 | 8.615 | 8.823 | 267,119 | +0.15(+1.79%) |
Jan 17, 2012 | 9.002 | 9.031 | 8.599 | 8.668 | 308,756 | -0.29(-3.23%) |
Jan 13, 2012 | 8.831 | 8.986 | 8.750 | 8.957 | 453,633 | +0.00(+0.05%) |
Jan 12, 2012 | 8.794 | 8.966 | 8.762 | 8.953 | 341,841 | +0.17(+1.90%) |
Jan 11, 2012 | 8.672 | 8.798 | 8.599 | 8.786 | 346,710 | +0.07(+0.79%) |
Jan 10, 2012 | 8.794 | 8.868 | 8.680 | 8.717 | 187,897 | +0.06(+0.66%) |
Jan 09, 2012 | 8.660 | 8.717 | 8.485 | 8.660 | 226,631 | +0.04(+0.52%) |
Jan 06, 2012 | 8.582 | 8.717 | 8.534 | 8.615 | 453,405 | +0.07(+0.81%) |
Jan 05, 2012 | 8.448 | 8.599 | 8.342 | 8.546 | 315,639 | +0.01(+0.14%) |