Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.283 | 8.389 | 8.267 | 8.365 | 7,453 | +0.09(+1.09%) |
Mar 29, 2012 | 8.275 | 8.291 | 8.136 | 8.275 | 18,032 | -0.02(-0.30%) |
Mar 28, 2012 | 8.324 | 8.340 | 8.250 | 8.300 | 19,225 | +0.01(+0.10%) |
Mar 27, 2012 | 8.398 | 8.398 | 8.250 | 8.291 | 21,291 | -0.13(-1.55%) |
Mar 26, 2012 | 8.300 | 8.512 | 8.291 | 8.422 | 24,769 | +0.24(+2.90%) |
Mar 23, 2012 | 8.111 | 8.226 | 8.079 | 8.185 | 12,214 | +0.06(+0.70%) |
Mar 22, 2012 | 8.111 | 8.136 | 8.054 | 8.128 | 55,989 | -0.04(-0.50%) |
Mar 21, 2012 | 8.250 | 8.259 | 8.161 | 8.169 | 67,141 | -0.13(-1.58%) |
Mar 20, 2012 | 8.357 | 8.357 | 8.242 | 8.300 | 43,308 | -0.11(-1.26%) |
Mar 19, 2012 | 8.414 | 8.488 | 8.291 | 8.406 | 19,469 | +0.02(+0.19%) |
Mar 16, 2012 | 8.561 | 8.602 | 8.365 | 8.389 | 11,094 | -0.20(-2.29%) |
Mar 15, 2012 | 8.569 | 8.618 | 8.528 | 8.586 | 15,861 | -0.02(-0.19%) |
Mar 14, 2012 | 8.659 | 8.798 | 8.569 | 8.602 | 10,496 | -0.04(-0.47%) |
Mar 13, 2012 | 8.659 | 8.676 | 8.610 | 8.643 | 15,505 | +0.05(+0.57%) |
Mar 12, 2012 | 8.870 | 8.870 | 8.553 | 8.594 | 21,021 | -0.30(-3.38%) |
Mar 09, 2012 | 8.772 | 8.959 | 8.704 | 8.894 | 16,271 | +0.10(+1.11%) |
Mar 08, 2012 | 8.732 | 8.967 | 8.732 | 8.796 | 26,537 | +0.15(+1.69%) |
Mar 07, 2012 | 8.699 | 8.699 | 8.496 | 8.650 | 20,394 | -0.02(-0.28%) |
Mar 06, 2012 | 8.780 | 8.780 | 8.553 | 8.675 | 22,511 | -0.19(-2.11%) |
Mar 05, 2012 | 8.943 | 8.959 | 8.837 | 8.861 | 14,697 | -0.07(-0.82%) |
Mar 02, 2012 | 8.796 | 8.975 | 8.780 | 8.934 | 24,065 | +0.10(+1.10%) |
Mar 01, 2012 | 8.748 | 8.837 | 8.740 | 8.837 | 16,039 | +0.08(+0.93%) |
Feb 29, 2012 | 8.780 | 8.870 | 8.699 | 8.756 | 23,538 | -0.01(-0.09%) |
Feb 28, 2012 | 8.699 | 8.764 | 8.659 | 8.764 | 14,431 | +0.08(+0.93%) |
Feb 27, 2012 | 8.683 | 8.748 | 8.683 | 8.683 | 20,850 | -0.05(-0.56%) |
Feb 24, 2012 | 8.650 | 8.732 | 8.626 | 8.732 | 15,557 | +0.05(+0.56%) |
Feb 23, 2012 | 8.683 | 8.723 | 8.618 | 8.683 | 31,612 | +0.08(+0.94%) |
Feb 22, 2012 | 8.634 | 8.675 | 8.545 | 8.602 | 21,485 | -0.10(-1.12%) |
Feb 21, 2012 | 8.504 | 8.699 | 8.504 | 8.699 | 8,823 | +0.15(+1.80%) |
Feb 17, 2012 | 8.634 | 8.634 | 8.456 | 8.545 | 24,011 | -0.11(-1.22%) |
Feb 16, 2012 | 8.545 | 8.650 | 8.480 | 8.650 | 41,737 | +0.08(+0.95%) |
Feb 15, 2012 | 8.675 | 8.715 | 8.496 | 8.569 | 29,632 | -0.10(-1.12%) |
Feb 14, 2012 | 8.723 | 8.740 | 8.602 | 8.667 | 11,169 | -0.06(-0.65%) |
Feb 13, 2012 | 8.788 | 8.853 | 8.634 | 8.723 | 17,642 | +0.06(+0.75%) |
Feb 10, 2012 | 8.764 | 8.837 | 8.659 | 8.659 | 39,873 | -0.23(-2.56%) |
Feb 09, 2012 | 8.918 | 8.959 | 8.853 | 8.886 | 13,035 | -0.10(-1.08%) |
Feb 08, 2012 | 9.016 | 9.056 | 8.823 | 8.983 | 25,352 | +0.01(+0.09%) |
Feb 07, 2012 | 8.918 | 8.999 | 8.886 | 8.975 | 14,841 | -0.02(-0.18%) |
Feb 06, 2012 | 8.959 | 8.991 | 8.910 | 8.991 | 12,300 | -0.06(-0.72%) |
Feb 03, 2012 | 8.926 | 9.089 | 8.886 | 9.056 | 18,116 | +0.19(+2.20%) |
Feb 02, 2012 | 8.902 | 8.943 | 8.837 | 8.861 | 60,973 | +0.03(+0.37%) |
Feb 01, 2012 | 9.007 | 9.089 | 8.829 | 8.829 | 44,975 | -0.06(-0.73%) |
Jan 31, 2012 | 8.886 | 9.129 | 8.886 | 8.894 | 28,348 | +0.05(+0.55%) |
Jan 30, 2012 | 8.837 | 8.869 | 8.772 | 8.845 | 9,839 | -0.10(-1.09%) |
Jan 27, 2012 | 8.870 | 8.943 | 8.870 | 8.943 | 19,736 | +0.04(+0.46%) |
Jan 26, 2012 | 8.926 | 8.943 | 8.756 | 8.902 | 48,734 | +0.06(+0.64%) |
Jan 25, 2012 | 8.821 | 8.943 | 8.756 | 8.845 | 19,646 | -0.05(-0.55%) |
Jan 24, 2012 | 8.821 | 8.926 | 8.764 | 8.894 | 57,360 | +0.02(+0.18%) |
Jan 23, 2012 | 8.780 | 8.934 | 8.780 | 8.878 | 19,824 | +0.11(+1.20%) |
Jan 20, 2012 | 8.756 | 8.796 | 8.707 | 8.772 | 18,776 | -0.02(-0.28%) |
Jan 19, 2012 | 8.634 | 8.861 | 8.577 | 8.796 | 77,921 | +0.15(+1.78%) |
Jan 18, 2012 | 8.504 | 8.642 | 8.480 | 8.642 | 17,949 | +0.10(+1.14%) |
Jan 17, 2012 | 8.561 | 8.561 | 8.448 | 8.545 | 14,212 | +0.11(+1.35%) |
Jan 13, 2012 | 8.261 | 8.472 | 8.261 | 8.431 | 36,510 | +0.15(+1.86%) |
Jan 12, 2012 | 8.082 | 8.490 | 8.082 | 8.277 | 22,145 | +0.21(+2.62%) |
Jan 11, 2012 | 8.099 | 8.107 | 8.017 | 8.066 | 6,916 | -0.01(-0.10%) |
Jan 10, 2012 | 8.115 | 8.196 | 8.074 | 8.074 | 16,690 | +0.00(+0.00%) |
Jan 09, 2012 | 8.147 | 8.212 | 8.074 | 8.074 | 14,628 | -0.15(-1.87%) |
Jan 06, 2012 | 8.293 | 8.314 | 8.147 | 8.228 | 10,849 | -0.05(-0.59%) |
Jan 05, 2012 | 8.237 | 8.358 | 8.107 | 8.277 | 19,322 | +0.04(+0.49%) |