Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.692 | 9.692 | 9.458 | 9.473 | 54,048 | -0.11(-1.10%) |
Mar 29, 2012 | 9.496 | 9.624 | 9.360 | 9.579 | 65,775 | +0.00(+0.00%) |
Mar 28, 2012 | 9.398 | 9.616 | 9.337 | 9.579 | 62,120 | +0.20(+2.09%) |
Mar 27, 2012 | 9.496 | 9.496 | 9.360 | 9.382 | 60,084 | -0.07(-0.72%) |
Mar 26, 2012 | 9.405 | 9.473 | 9.398 | 9.450 | 90,176 | +0.20(+2.20%) |
Mar 23, 2012 | 9.035 | 9.252 | 8.937 | 9.247 | 58,193 | +0.23(+2.60%) |
Mar 22, 2012 | 8.990 | 9.224 | 8.862 | 9.013 | 97,771 | -0.08(-0.91%) |
Mar 21, 2012 | 9.194 | 9.322 | 9.073 | 9.096 | 62,000 | -0.06(-0.66%) |
Mar 20, 2012 | 9.337 | 9.337 | 9.103 | 9.156 | 62,792 | -0.27(-2.88%) |
Mar 19, 2012 | 9.352 | 9.526 | 9.247 | 9.428 | 79,620 | +0.05(+0.48%) |
Mar 16, 2012 | 9.435 | 9.435 | 9.216 | 9.382 | 117,551 | -0.02(-0.24%) |
Mar 15, 2012 | 9.367 | 9.450 | 9.277 | 9.405 | 45,295 | +0.02(+0.24%) |
Mar 14, 2012 | 9.458 | 9.564 | 8.424 | 9.382 | 85,294 | -0.05(-0.56%) |
Mar 13, 2012 | 9.209 | 9.473 | 9.209 | 9.435 | 103,260 | +0.29(+3.22%) |
Mar 12, 2012 | 9.081 | 9.216 | 8.930 | 9.141 | 42,665 | +0.05(+0.58%) |
Mar 09, 2012 | 8.628 | 9.126 | 8.628 | 9.088 | 124,088 | +0.45(+5.24%) |
Mar 08, 2012 | 8.658 | 8.703 | 8.560 | 8.635 | 64,706 | +0.03(+0.35%) |
Mar 07, 2012 | 8.688 | 8.726 | 8.552 | 8.605 | 60,067 | -0.02(-0.26%) |
Mar 06, 2012 | 8.688 | 8.771 | 8.545 | 8.628 | 91,432 | -0.14(-1.64%) |
Mar 05, 2012 | 8.582 | 8.794 | 8.469 | 8.771 | 66,284 | +0.20(+2.38%) |
Mar 02, 2012 | 8.945 | 8.967 | 8.560 | 8.567 | 116,377 | -0.38(-4.22%) |
Mar 01, 2012 | 9.164 | 9.164 | 8.914 | 8.945 | 84,116 | -0.15(-1.66%) |
Feb 29, 2012 | 9.435 | 9.435 | 9.058 | 9.096 | 100,231 | -0.30(-3.21%) |
Feb 28, 2012 | 9.375 | 9.405 | 9.262 | 9.398 | 34,988 | +0.05(+0.57%) |
Feb 27, 2012 | 9.609 | 9.609 | 9.321 | 9.345 | 47,527 | -0.35(-3.66%) |
Feb 24, 2012 | 9.647 | 9.804 | 9.594 | 9.699 | 30,503 | +0.06(+0.63%) |
Feb 23, 2012 | 9.481 | 9.647 | 9.413 | 9.639 | 64,326 | +0.16(+1.67%) |
Feb 22, 2012 | 9.375 | 9.594 | 9.262 | 9.481 | 44,781 | +0.11(+1.13%) |
Feb 21, 2012 | 9.458 | 9.488 | 9.307 | 9.375 | 40,353 | -0.08(-0.80%) |
Feb 17, 2012 | 9.609 | 9.609 | 9.428 | 9.450 | 40,830 | -0.12(-1.26%) |
Feb 16, 2012 | 9.043 | 9.594 | 9.043 | 9.571 | 55,639 | +0.52(+5.75%) |
Feb 15, 2012 | 9.292 | 9.337 | 8.975 | 9.050 | 82,798 | -0.16(-1.72%) |
Feb 14, 2012 | 9.450 | 9.450 | 9.148 | 9.209 | 49,643 | -0.27(-2.87%) |
Feb 13, 2012 | 9.390 | 9.511 | 9.322 | 9.481 | 61,600 | +0.23(+2.45%) |
Feb 10, 2012 | 9.481 | 9.548 | 9.254 | 9.254 | 66,970 | -0.33(-3.46%) |
Feb 09, 2012 | 9.752 | 9.767 | 9.548 | 9.586 | 34,890 | -0.12(-1.24%) |
Feb 08, 2012 | 9.647 | 9.737 | 9.526 | 9.707 | 47,048 | +0.11(+1.10%) |
Feb 07, 2012 | 9.813 | 9.813 | 9.579 | 9.601 | 63,115 | -0.23(-2.30%) |
Feb 06, 2012 | 9.805 | 9.850 | 9.624 | 9.828 | 65,671 | -0.06(-0.61%) |
Feb 03, 2012 | 9.654 | 9.918 | 9.337 | 9.888 | 119,136 | +0.48(+5.14%) |
Feb 02, 2012 | 9.616 | 9.805 | 9.322 | 9.405 | 176,042 | -0.24(-2.50%) |
Feb 01, 2012 | 9.247 | 9.707 | 9.231 | 9.647 | 164,523 | +0.51(+5.53%) |
Jan 31, 2012 | 9.488 | 9.488 | 9.133 | 9.141 | 96,388 | -0.26(-2.73%) |
Jan 30, 2012 | 9.352 | 9.669 | 9.284 | 9.398 | 127,787 | -0.08(-0.80%) |
Jan 27, 2012 | 9.496 | 9.737 | 9.405 | 9.473 | 83,108 | -0.07(-0.71%) |
Jan 26, 2012 | 9.533 | 9.699 | 9.405 | 9.541 | 73,968 | +0.07(+0.72%) |
Jan 25, 2012 | 9.405 | 9.579 | 9.356 | 9.473 | 68,233 | +0.04(+0.40%) |
Jan 24, 2012 | 9.367 | 9.488 | 9.292 | 9.435 | 90,508 | -0.02(-0.24%) |
Jan 23, 2012 | 9.639 | 9.790 | 9.345 | 9.458 | 35,996 | -0.18(-1.84%) |
Jan 20, 2012 | 9.478 | 9.695 | 9.478 | 9.635 | 43,184 | +0.14(+1.50%) |
Jan 19, 2012 | 9.748 | 9.748 | 9.433 | 9.493 | 91,003 | -0.21(-2.16%) |
Jan 18, 2012 | 9.350 | 9.733 | 9.350 | 9.703 | 51,859 | +0.36(+3.85%) |
Jan 17, 2012 | 9.748 | 9.800 | 9.208 | 9.343 | 183,836 | -0.28(-2.96%) |
Jan 13, 2012 | 9.590 | 9.665 | 9.478 | 9.628 | 53,809 | -0.10(-1.00%) |
Jan 12, 2012 | 9.703 | 9.748 | 9.538 | 9.725 | 53,701 | +0.04(+0.46%) |
Jan 11, 2012 | 9.538 | 9.740 | 9.433 | 9.680 | 110,147 | +0.01(+0.16%) |
Jan 10, 2012 | 9.560 | 9.703 | 9.478 | 9.665 | 93,645 | +0.27(+2.87%) |
Jan 09, 2012 | 9.380 | 9.515 | 9.290 | 9.395 | 172,718 | +0.07(+0.80%) |
Jan 06, 2012 | 9.403 | 9.403 | 9.185 | 9.320 | 79,399 | -0.06(-0.64%) |
Jan 05, 2012 | 9.538 | 9.560 | 9.200 | 9.380 | 104,598 | -0.20(-2.11%) |