Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.536 | 9.569 | 9.339 | 9.339 | 63,494 | -0.14(-1.52%) |
Mar 29, 2012 | 9.385 | 9.549 | 9.333 | 9.484 | 30,453 | +0.01(+0.07%) |
Mar 28, 2012 | 9.228 | 9.490 | 9.156 | 9.477 | 46,051 | +0.14(+1.47%) |
Mar 27, 2012 | 9.582 | 9.588 | 9.326 | 9.339 | 59,516 | -0.21(-2.20%) |
Mar 26, 2012 | 9.569 | 9.700 | 9.451 | 9.549 | 73,600 | +0.10(+1.11%) |
Mar 23, 2012 | 9.247 | 9.451 | 9.143 | 9.444 | 31,048 | +0.24(+2.56%) |
Mar 22, 2012 | 9.320 | 9.320 | 9.188 | 9.208 | 20,529 | -0.17(-1.82%) |
Mar 21, 2012 | 9.549 | 9.549 | 9.379 | 9.379 | 45,309 | -0.14(-1.52%) |
Mar 20, 2012 | 9.385 | 9.641 | 9.346 | 9.523 | 68,241 | +0.05(+0.55%) |
Mar 19, 2012 | 9.438 | 9.556 | 9.369 | 9.470 | 162,148 | +0.03(+0.28%) |
Mar 16, 2012 | 9.444 | 9.484 | 9.306 | 9.444 | 109,548 | +0.00(+0.00%) |
Mar 15, 2012 | 9.333 | 9.503 | 9.281 | 9.444 | 46,794 | +0.11(+1.19%) |
Mar 14, 2012 | 9.484 | 9.562 | 9.306 | 9.333 | 188,807 | -0.17(-1.79%) |
Mar 13, 2012 | 9.411 | 9.516 | 9.247 | 9.503 | 73,745 | +0.16(+1.68%) |
Mar 12, 2012 | 9.300 | 9.438 | 9.287 | 9.346 | 31,783 | +0.04(+0.42%) |
Mar 09, 2012 | 9.051 | 9.405 | 9.024 | 9.306 | 99,760 | +0.27(+2.98%) |
Mar 08, 2012 | 9.057 | 9.064 | 8.985 | 9.038 | 45,929 | -0.01(-0.07%) |
Mar 07, 2012 | 8.985 | 9.051 | 8.920 | 9.044 | 68,250 | +0.09(+0.95%) |
Mar 06, 2012 | 8.972 | 9.116 | 8.913 | 8.959 | 238,760 | -0.05(-0.58%) |
Mar 05, 2012 | 8.729 | 9.064 | 8.703 | 9.011 | 117,005 | +0.24(+2.77%) |
Mar 02, 2012 | 8.913 | 8.952 | 8.690 | 8.769 | 94,319 | -0.12(-1.33%) |
Mar 01, 2012 | 9.011 | 9.192 | 8.880 | 8.887 | 201,017 | -0.12(-1.31%) |
Feb 29, 2012 | 9.241 | 9.343 | 9.005 | 9.005 | 124,547 | -0.20(-2.14%) |
Feb 28, 2012 | 9.116 | 9.228 | 9.116 | 9.202 | 35,037 | +0.03(+0.36%) |
Feb 27, 2012 | 9.123 | 9.247 | 9.038 | 9.169 | 26,743 | -0.01(-0.14%) |
Feb 24, 2012 | 9.379 | 9.438 | 9.182 | 9.182 | 26,490 | -0.21(-2.23%) |
Feb 23, 2012 | 9.136 | 9.418 | 9.038 | 9.392 | 64,277 | +0.28(+3.02%) |
Feb 22, 2012 | 9.202 | 9.267 | 9.018 | 9.116 | 53,539 | +0.00(+0.00%) |
Feb 21, 2012 | 9.280 | 9.320 | 9.110 | 9.116 | 29,044 | -0.14(-1.56%) |
Feb 17, 2012 | 9.228 | 9.293 | 9.149 | 9.261 | 31,562 | +0.02(+0.21%) |
Feb 16, 2012 | 9.156 | 9.313 | 9.011 | 9.241 | 74,271 | +0.17(+1.88%) |
Feb 15, 2012 | 9.064 | 9.339 | 8.939 | 9.070 | 131,942 | +0.07(+0.73%) |
Feb 14, 2012 | 9.051 | 9.202 | 8.979 | 9.005 | 43,413 | -0.24(-2.55%) |
Feb 13, 2012 | 9.156 | 9.339 | 9.011 | 9.241 | 36,630 | +0.20(+2.25%) |
Feb 10, 2012 | 9.090 | 9.346 | 9.038 | 9.038 | 86,135 | -0.10(-1.15%) |
Feb 09, 2012 | 9.287 | 9.339 | 9.143 | 9.143 | 27,456 | -0.16(-1.76%) |
Feb 08, 2012 | 9.116 | 9.339 | 9.051 | 9.306 | 66,553 | +0.22(+2.45%) |
Feb 07, 2012 | 9.215 | 9.267 | 9.084 | 9.084 | 36,842 | -0.12(-1.28%) |
Feb 06, 2012 | 9.228 | 9.411 | 9.149 | 9.202 | 49,921 | -0.16(-1.75%) |
Feb 03, 2012 | 9.267 | 9.549 | 9.064 | 9.366 | 127,082 | +0.17(+1.85%) |
Feb 02, 2012 | 9.129 | 9.221 | 9.110 | 9.195 | 44,504 | +0.05(+0.50%) |
Feb 01, 2012 | 8.887 | 9.182 | 8.874 | 9.149 | 97,184 | +0.26(+2.95%) |
Jan 31, 2012 | 9.005 | 9.018 | 8.874 | 8.887 | 74,744 | -0.07(-0.73%) |
Jan 30, 2012 | 8.959 | 9.070 | 8.841 | 8.952 | 53,939 | -0.10(-1.09%) |
Jan 27, 2012 | 8.874 | 9.057 | 8.874 | 9.051 | 23,665 | +0.12(+1.40%) |
Jan 26, 2012 | 9.077 | 9.077 | 8.841 | 8.926 | 60,356 | -0.13(-1.45%) |
Jan 25, 2012 | 8.914 | 9.103 | 8.888 | 9.057 | 56,227 | +0.09(+1.02%) |
Jan 24, 2012 | 8.804 | 9.038 | 8.804 | 8.966 | 103,699 | +0.09(+1.03%) |
Jan 23, 2012 | 8.960 | 8.973 | 8.745 | 8.875 | 95,558 | -0.06(-0.66%) |
Jan 20, 2012 | 8.856 | 9.038 | 8.823 | 8.934 | 78,220 | +0.07(+0.73%) |
Jan 19, 2012 | 8.752 | 9.044 | 8.752 | 8.869 | 33,474 | -0.03(-0.29%) |
Jan 18, 2012 | 8.667 | 8.940 | 8.667 | 8.895 | 76,278 | +0.23(+2.70%) |
Jan 17, 2012 | 8.687 | 8.745 | 8.583 | 8.661 | 87,156 | +0.03(+0.38%) |
Jan 13, 2012 | 8.524 | 8.784 | 8.485 | 8.628 | 71,576 | -0.04(-0.45%) |
Jan 12, 2012 | 8.680 | 8.752 | 8.518 | 8.667 | 54,432 | -0.06(-0.67%) |
Jan 11, 2012 | 8.687 | 8.726 | 8.550 | 8.726 | 39,291 | +0.05(+0.52%) |
Jan 10, 2012 | 8.641 | 8.745 | 8.557 | 8.680 | 46,587 | +0.15(+1.75%) |
Jan 09, 2012 | 8.570 | 8.596 | 8.479 | 8.531 | 34,414 | -0.03(-0.38%) |
Jan 06, 2012 | 8.641 | 8.641 | 8.479 | 8.563 | 54,621 | -0.07(-0.83%) |
Jan 05, 2012 | 8.388 | 8.648 | 8.323 | 8.635 | 29,590 | +0.12(+1.37%) |