Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.636 | 9.670 | 9.438 | 9.438 | 62,833 | -0.15(-1.52%) |
Mar 29, 2012 | 9.484 | 9.650 | 9.431 | 9.583 | 30,136 | +0.01(+0.07%) |
Mar 28, 2012 | 9.325 | 9.590 | 9.252 | 9.577 | 45,571 | +0.14(+1.47%) |
Mar 27, 2012 | 9.683 | 9.689 | 9.424 | 9.438 | 58,896 | -0.21(-2.20%) |
Mar 26, 2012 | 9.670 | 9.802 | 9.550 | 9.650 | 72,833 | +0.11(+1.11%) |
Mar 23, 2012 | 9.345 | 9.550 | 9.239 | 9.544 | 30,724 | +0.24(+2.56%) |
Mar 22, 2012 | 9.418 | 9.418 | 9.285 | 9.305 | 20,315 | -0.17(-1.82%) |
Mar 21, 2012 | 9.650 | 9.650 | 9.477 | 9.477 | 44,837 | -0.15(-1.52%) |
Mar 20, 2012 | 9.484 | 9.742 | 9.444 | 9.623 | 67,530 | +0.05(+0.55%) |
Mar 19, 2012 | 9.537 | 9.656 | 9.467 | 9.570 | 160,459 | +0.03(+0.28%) |
Mar 16, 2012 | 9.544 | 9.583 | 9.404 | 9.544 | 108,406 | +0.00(+0.00%) |
Mar 15, 2012 | 9.431 | 9.603 | 9.379 | 9.544 | 46,306 | +0.11(+1.19%) |
Mar 14, 2012 | 9.583 | 9.663 | 9.404 | 9.431 | 186,840 | -0.17(-1.79%) |
Mar 13, 2012 | 9.511 | 9.617 | 9.345 | 9.603 | 72,977 | +0.16(+1.68%) |
Mar 12, 2012 | 9.398 | 9.537 | 9.385 | 9.444 | 31,452 | +0.04(+0.42%) |
Mar 09, 2012 | 9.146 | 9.504 | 9.120 | 9.404 | 98,721 | +0.27(+2.98%) |
Mar 08, 2012 | 9.153 | 9.159 | 9.080 | 9.133 | 45,451 | -0.01(-0.07%) |
Mar 07, 2012 | 9.080 | 9.146 | 9.013 | 9.139 | 67,539 | +0.09(+0.95%) |
Mar 06, 2012 | 9.066 | 9.212 | 9.007 | 9.053 | 236,273 | -0.05(-0.58%) |
Mar 05, 2012 | 8.821 | 9.159 | 8.795 | 9.106 | 115,786 | +0.25(+2.77%) |
Mar 02, 2012 | 9.007 | 9.047 | 8.781 | 8.861 | 93,336 | -0.12(-1.33%) |
Mar 01, 2012 | 9.106 | 9.289 | 8.974 | 8.980 | 198,922 | -0.12(-1.31%) |
Feb 29, 2012 | 9.338 | 9.441 | 9.100 | 9.100 | 123,249 | -0.20(-2.14%) |
Feb 28, 2012 | 9.212 | 9.325 | 9.212 | 9.298 | 34,671 | +0.03(+0.36%) |
Feb 27, 2012 | 9.219 | 9.345 | 9.133 | 9.265 | 26,465 | -0.01(-0.14%) |
Feb 24, 2012 | 9.477 | 9.537 | 9.279 | 9.279 | 26,214 | -0.21(-2.23%) |
Feb 23, 2012 | 9.232 | 9.517 | 9.133 | 9.491 | 63,607 | +0.28(+3.02%) |
Feb 22, 2012 | 9.298 | 9.365 | 9.113 | 9.212 | 52,981 | +0.00(+0.00%) |
Feb 21, 2012 | 9.378 | 9.418 | 9.206 | 9.212 | 28,742 | -0.15(-1.56%) |
Feb 17, 2012 | 9.325 | 9.391 | 9.245 | 9.358 | 31,233 | +0.02(+0.21%) |
Feb 16, 2012 | 9.252 | 9.411 | 9.106 | 9.338 | 73,497 | +0.17(+1.88%) |
Feb 15, 2012 | 9.159 | 9.438 | 9.033 | 9.166 | 130,567 | +0.07(+0.73%) |
Feb 14, 2012 | 9.146 | 9.298 | 9.073 | 9.100 | 42,961 | -0.24(-2.55%) |
Feb 13, 2012 | 9.252 | 9.438 | 9.106 | 9.338 | 36,248 | +0.21(+2.25%) |
Feb 10, 2012 | 9.186 | 9.444 | 9.133 | 9.133 | 85,238 | -0.11(-1.15%) |
Feb 09, 2012 | 9.385 | 9.438 | 9.239 | 9.239 | 27,169 | -0.17(-1.76%) |
Feb 08, 2012 | 9.212 | 9.438 | 9.146 | 9.404 | 65,860 | +0.23(+2.45%) |
Feb 07, 2012 | 9.312 | 9.365 | 9.179 | 9.179 | 36,458 | -0.12(-1.28%) |
Feb 06, 2012 | 9.325 | 9.511 | 9.245 | 9.298 | 49,401 | -0.17(-1.75%) |
Feb 03, 2012 | 9.365 | 9.650 | 9.159 | 9.464 | 125,758 | +0.17(+1.85%) |
Feb 02, 2012 | 9.226 | 9.318 | 9.206 | 9.292 | 44,040 | +0.05(+0.50%) |
Feb 01, 2012 | 8.980 | 9.279 | 8.967 | 9.245 | 96,171 | +0.27(+2.95%) |
Jan 31, 2012 | 9.100 | 9.113 | 8.967 | 8.980 | 73,965 | -0.07(-0.73%) |
Jan 30, 2012 | 9.053 | 9.166 | 8.934 | 9.047 | 53,377 | -0.10(-1.09%) |
Jan 27, 2012 | 8.967 | 9.153 | 8.967 | 9.146 | 23,418 | +0.13(+1.40%) |
Jan 26, 2012 | 9.173 | 9.173 | 8.934 | 9.020 | 59,728 | -0.13(-1.45%) |
Jan 25, 2012 | 9.008 | 9.199 | 8.982 | 9.153 | 55,641 | +0.09(+1.02%) |
Jan 24, 2012 | 8.896 | 9.133 | 8.896 | 9.061 | 102,618 | +0.09(+1.03%) |
Jan 23, 2012 | 9.054 | 9.067 | 8.837 | 8.969 | 94,562 | -0.06(-0.65%) |
Jan 20, 2012 | 8.949 | 9.133 | 8.916 | 9.028 | 77,405 | +0.07(+0.73%) |
Jan 19, 2012 | 8.844 | 9.139 | 8.844 | 8.962 | 33,125 | -0.03(-0.29%) |
Jan 18, 2012 | 8.758 | 9.034 | 8.758 | 8.988 | 75,483 | +0.24(+2.70%) |
Jan 17, 2012 | 8.778 | 8.837 | 8.673 | 8.752 | 86,248 | +0.03(+0.38%) |
Jan 13, 2012 | 8.614 | 8.877 | 8.574 | 8.719 | 70,830 | -0.04(-0.45%) |
Jan 12, 2012 | 8.772 | 8.844 | 8.607 | 8.758 | 53,865 | -0.06(-0.67%) |
Jan 11, 2012 | 8.778 | 8.818 | 8.640 | 8.818 | 38,881 | +0.05(+0.52%) |
Jan 10, 2012 | 8.732 | 8.837 | 8.647 | 8.772 | 46,101 | +0.15(+1.75%) |
Jan 09, 2012 | 8.660 | 8.686 | 8.568 | 8.620 | 34,055 | -0.03(-0.38%) |
Jan 06, 2012 | 8.732 | 8.732 | 8.568 | 8.653 | 54,052 | -0.07(-0.83%) |
Jan 05, 2012 | 8.476 | 8.739 | 8.410 | 8.726 | 29,282 | +0.12(+1.37%) |