Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.001 | 9.033 | 8.965 | 9.033 | 195,682 | +0.03(+0.30%) |
Mar 29, 2012 | 8.969 | 9.015 | 8.874 | 9.005 | 229,598 | +0.06(+0.66%) |
Mar 28, 2012 | 9.010 | 9.010 | 8.852 | 8.947 | 242,123 | -0.06(-0.70%) |
Mar 27, 2012 | 8.960 | 9.010 | 8.865 | 9.010 | 133,595 | +0.10(+1.07%) |
Mar 26, 2012 | 8.847 | 8.965 | 8.761 | 8.915 | 125,953 | +0.09(+0.97%) |
Mar 23, 2012 | 8.779 | 8.879 | 8.770 | 8.829 | 89,815 | +0.09(+1.04%) |
Mar 22, 2012 | 8.784 | 8.793 | 8.702 | 8.738 | 109,785 | -0.02(-0.26%) |
Mar 21, 2012 | 8.693 | 8.766 | 8.648 | 8.761 | 435,268 | +0.06(+0.73%) |
Mar 20, 2012 | 8.738 | 8.756 | 8.693 | 8.698 | 290,469 | -0.06(-0.72%) |
Mar 19, 2012 | 8.870 | 8.901 | 8.657 | 8.761 | 580,591 | -0.10(-1.12%) |
Mar 16, 2012 | 8.784 | 8.861 | 8.739 | 8.861 | 135,633 | +0.07(+0.82%) |
Mar 15, 2012 | 8.861 | 8.870 | 8.693 | 8.788 | 132,033 | -0.05(-0.51%) |
Mar 14, 2012 | 8.770 | 8.856 | 8.747 | 8.833 | 67,494 | +0.01(+0.10%) |
Mar 13, 2012 | 8.842 | 8.883 | 8.766 | 8.824 | 100,504 | -0.04(-0.46%) |
Mar 12, 2012 | 8.766 | 8.870 | 8.734 | 8.865 | 109,584 | +0.10(+1.14%) |
Mar 09, 2012 | 8.956 | 8.956 | 8.702 | 8.766 | 271,722 | -0.11(-1.27%) |
Mar 08, 2012 | 8.969 | 9.005 | 8.847 | 8.879 | 155,840 | -0.06(-0.71%) |
Mar 07, 2012 | 8.956 | 8.965 | 8.829 | 8.942 | 65,870 | +0.00(+0.00%) |
Mar 06, 2012 | 8.951 | 8.951 | 8.856 | 8.942 | 294,835 | -0.02(-0.25%) |
Mar 05, 2012 | 8.951 | 8.965 | 8.883 | 8.965 | 878,148 | +0.02(+0.25%) |
Mar 02, 2012 | 8.956 | 8.965 | 8.919 | 8.942 | 104,286 | -0.02(-0.25%) |
Mar 01, 2012 | 8.865 | 8.965 | 8.865 | 8.965 | 120,426 | +0.14(+1.64%) |
Feb 29, 2012 | 8.870 | 8.879 | 8.756 | 8.820 | 106,421 | -0.04(-0.41%) |
Feb 28, 2012 | 8.870 | 8.874 | 8.743 | 8.856 | 94,965 | +0.01(+0.15%) |
Feb 27, 2012 | 8.874 | 8.924 | 8.842 | 8.842 | 72,907 | -0.03(-0.31%) |
Feb 24, 2012 | 8.992 | 8.992 | 8.861 | 8.870 | 95,621 | -0.12(-1.36%) |
Feb 23, 2012 | 8.924 | 9.005 | 8.919 | 8.992 | 78,122 | +0.13(+1.43%) |
Feb 22, 2012 | 9.005 | 9.005 | 8.829 | 8.865 | 97,412 | -0.14(-1.51%) |
Feb 21, 2012 | 8.829 | 9.028 | 8.811 | 9.001 | 109,644 | +0.20(+2.32%) |
Feb 17, 2012 | 8.833 | 8.888 | 8.784 | 8.797 | 76,666 | -0.03(-0.31%) |
Feb 16, 2012 | 9.010 | 9.010 | 8.775 | 8.824 | 131,505 | -0.12(-1.32%) |
Feb 15, 2012 | 9.005 | 9.005 | 8.915 | 8.942 | 149,678 | -0.01(-0.15%) |
Feb 14, 2012 | 8.951 | 9.005 | 8.888 | 8.956 | 125,705 | +0.00(+0.05%) |
Feb 13, 2012 | 8.965 | 8.965 | 8.865 | 8.951 | 59,841 | +0.00(+0.03%) |
Feb 10, 2012 | 8.775 | 8.960 | 8.775 | 8.949 | 72,353 | +0.05(+0.59%) |
Feb 09, 2012 | 8.965 | 8.965 | 8.829 | 8.897 | 121,626 | -0.07(-0.76%) |
Feb 08, 2012 | 8.888 | 8.965 | 8.876 | 8.965 | 61,100 | +0.10(+1.07%) |
Feb 07, 2012 | 8.693 | 8.870 | 8.693 | 8.870 | 94,196 | +0.14(+1.66%) |
Feb 06, 2012 | 8.716 | 8.729 | 8.698 | 8.725 | 41,973 | +0.04(+0.42%) |
Feb 03, 2012 | 8.761 | 8.761 | 8.657 | 8.689 | 87,162 | +0.01(+0.10%) |
Feb 02, 2012 | 8.747 | 8.747 | 8.616 | 8.679 | 123,119 | +0.02(+0.26%) |
Feb 01, 2012 | 8.707 | 8.738 | 8.634 | 8.657 | 130,924 | -0.01(-0.16%) |
Jan 31, 2012 | 8.820 | 8.820 | 8.621 | 8.670 | 110,317 | -0.13(-1.44%) |
Jan 30, 2012 | 8.933 | 8.983 | 8.747 | 8.797 | 148,103 | -0.09(-0.97%) |
Jan 27, 2012 | 8.806 | 8.919 | 8.700 | 8.883 | 92,363 | +0.14(+1.66%) |
Jan 26, 2012 | 8.775 | 8.784 | 8.689 | 8.738 | 73,594 | -0.00(-0.05%) |
Jan 25, 2012 | 8.761 | 8.793 | 8.716 | 8.743 | 75,624 | +0.04(+0.47%) |
Jan 24, 2012 | 8.643 | 8.761 | 8.643 | 8.702 | 105,335 | -0.01(-0.16%) |
Jan 23, 2012 | 8.698 | 8.743 | 8.698 | 8.716 | 70,635 | +0.06(+0.73%) |
Jan 20, 2012 | 8.616 | 8.734 | 8.557 | 8.652 | 111,382 | +0.07(+0.84%) |
Jan 19, 2012 | 8.521 | 8.607 | 8.507 | 8.580 | 72,304 | +0.04(+0.48%) |
Jan 18, 2012 | 8.630 | 8.711 | 8.449 | 8.539 | 128,649 | -0.09(-1.05%) |
Jan 17, 2012 | 8.607 | 8.698 | 8.584 | 8.630 | 116,842 | +0.02(+0.26%) |
Jan 13, 2012 | 8.752 | 8.752 | 8.526 | 8.607 | 130,642 | -0.14(-1.55%) |
Jan 12, 2012 | 8.616 | 8.756 | 8.580 | 8.743 | 121,345 | +0.10(+1.21%) |
Jan 11, 2012 | 8.666 | 8.670 | 8.616 | 8.639 | 102,843 | -0.03(-0.31%) |
Jan 10, 2012 | 8.643 | 8.666 | 8.630 | 8.666 | 93,812 | +0.02(+0.26%) |
Jan 09, 2012 | 8.648 | 8.648 | 8.557 | 8.643 | 112,520 | +0.05(+0.53%) |
Jan 06, 2012 | 8.553 | 8.630 | 8.526 | 8.598 | 175,552 | -0.00(-0.05%) |
Jan 05, 2012 | 8.462 | 8.643 | 8.421 | 8.603 | 137,491 | +0.14(+1.60%) |