Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.786 | 9.786 | 9.519 | 9.526 | 46,966 | -0.17(-1.75%) |
Mar 29, 2012 | 9.597 | 9.741 | 9.532 | 9.695 | 23,318 | +0.02(+0.20%) |
Mar 28, 2012 | 9.806 | 9.812 | 9.552 | 9.675 | 56,714 | -0.10(-1.00%) |
Mar 27, 2012 | 9.773 | 9.819 | 9.715 | 9.773 | 42,956 | +0.00(+0.00%) |
Mar 26, 2012 | 9.773 | 9.773 | 9.682 | 9.773 | 63,426 | +0.04(+0.40%) |
Mar 23, 2012 | 9.539 | 9.741 | 9.506 | 9.734 | 60,632 | +0.16(+1.70%) |
Mar 22, 2012 | 9.513 | 9.571 | 9.447 | 9.571 | 34,514 | -0.03(-0.34%) |
Mar 21, 2012 | 9.715 | 9.721 | 9.595 | 9.604 | 54,427 | -0.06(-0.61%) |
Mar 20, 2012 | 9.617 | 9.734 | 9.545 | 9.662 | 61,668 | -0.05(-0.54%) |
Mar 19, 2012 | 9.467 | 9.760 | 9.363 | 9.715 | 83,260 | +0.22(+2.33%) |
Mar 16, 2012 | 9.473 | 9.539 | 9.311 | 9.493 | 110,520 | +0.06(+0.62%) |
Mar 15, 2012 | 9.324 | 9.434 | 9.148 | 9.434 | 69,780 | +0.14(+1.54%) |
Mar 14, 2012 | 9.480 | 9.564 | 9.272 | 9.291 | 79,635 | -0.22(-2.26%) |
Mar 13, 2012 | 9.258 | 9.545 | 9.193 | 9.506 | 63,427 | +0.29(+3.11%) |
Mar 12, 2012 | 9.161 | 9.239 | 9.076 | 9.219 | 49,763 | +0.09(+1.00%) |
Mar 09, 2012 | 8.913 | 9.167 | 8.887 | 9.128 | 63,876 | +0.20(+2.19%) |
Mar 08, 2012 | 8.861 | 8.952 | 8.731 | 8.933 | 63,889 | +0.05(+0.51%) |
Mar 07, 2012 | 8.718 | 8.894 | 8.718 | 8.887 | 40,080 | +0.18(+2.10%) |
Mar 06, 2012 | 8.757 | 8.939 | 8.705 | 8.705 | 58,310 | -0.18(-2.05%) |
Mar 05, 2012 | 8.757 | 8.900 | 8.698 | 8.887 | 49,798 | +0.14(+1.56%) |
Mar 02, 2012 | 8.972 | 8.972 | 8.750 | 8.750 | 93,622 | -0.20(-2.26%) |
Mar 01, 2012 | 8.933 | 9.069 | 8.887 | 8.952 | 105,222 | +0.09(+1.03%) |
Feb 29, 2012 | 9.096 | 9.115 | 8.861 | 8.861 | 76,252 | -0.17(-1.88%) |
Feb 28, 2012 | 9.050 | 9.135 | 8.978 | 9.030 | 129,560 | -0.05(-0.50%) |
Feb 27, 2012 | 9.213 | 9.213 | 9.017 | 9.076 | 64,015 | -0.17(-1.83%) |
Feb 24, 2012 | 9.311 | 9.336 | 9.200 | 9.245 | 34,849 | -0.08(-0.91%) |
Feb 23, 2012 | 9.200 | 9.369 | 9.180 | 9.330 | 271,426 | +0.18(+1.92%) |
Feb 22, 2012 | 9.415 | 9.506 | 9.135 | 9.154 | 58,289 | -0.24(-2.57%) |
Feb 21, 2012 | 9.402 | 9.533 | 9.317 | 9.395 | 115,244 | +0.02(+0.21%) |
Feb 17, 2012 | 9.402 | 9.402 | 9.167 | 9.376 | 71,632 | +0.01(+0.14%) |
Feb 16, 2012 | 9.069 | 9.369 | 9.063 | 9.363 | 31,723 | +0.31(+3.38%) |
Feb 15, 2012 | 9.434 | 9.434 | 9.056 | 9.056 | 85,727 | -0.32(-3.41%) |
Feb 14, 2012 | 9.304 | 9.408 | 9.226 | 9.376 | 42,213 | +0.04(+0.42%) |
Feb 13, 2012 | 9.265 | 9.382 | 9.239 | 9.337 | 78,625 | +0.12(+1.34%) |
Feb 10, 2012 | 9.350 | 9.350 | 9.200 | 9.213 | 29,488 | -0.18(-1.87%) |
Feb 09, 2012 | 9.369 | 9.434 | 9.278 | 9.389 | 27,173 | +0.04(+0.42%) |
Feb 08, 2012 | 9.330 | 9.431 | 9.245 | 9.350 | 91,867 | +0.07(+0.70%) |
Feb 07, 2012 | 9.141 | 9.291 | 9.128 | 9.284 | 39,481 | +0.12(+1.35%) |
Feb 06, 2012 | 9.252 | 9.330 | 9.122 | 9.161 | 52,151 | -0.18(-1.95%) |
Feb 03, 2012 | 9.213 | 9.389 | 9.141 | 9.343 | 124,545 | +0.22(+2.43%) |
Feb 02, 2012 | 9.069 | 9.122 | 9.030 | 9.122 | 30,372 | +0.04(+0.43%) |
Feb 01, 2012 | 9.043 | 9.122 | 8.926 | 9.083 | 62,442 | +0.12(+1.31%) |
Jan 31, 2012 | 9.056 | 9.102 | 8.894 | 8.965 | 69,837 | +0.01(+0.07%) |
Jan 30, 2012 | 9.004 | 9.050 | 8.959 | 8.959 | 61,543 | -0.16(-1.72%) |
Jan 27, 2012 | 9.037 | 9.115 | 9.037 | 9.115 | 42,520 | +0.01(+0.07%) |
Jan 26, 2012 | 9.076 | 9.115 | 8.965 | 9.109 | 60,775 | +0.03(+0.36%) |
Jan 25, 2012 | 9.083 | 9.122 | 8.928 | 9.076 | 42,411 | +0.00(+0.00%) |
Jan 24, 2012 | 9.017 | 9.115 | 8.926 | 9.076 | 42,964 | +0.02(+0.22%) |
Jan 23, 2012 | 9.115 | 9.122 | 8.972 | 9.056 | 30,280 | -0.05(-0.50%) |
Jan 20, 2012 | 8.894 | 9.122 | 8.894 | 9.102 | 97,041 | +0.21(+2.34%) |
Jan 19, 2012 | 8.802 | 8.920 | 8.789 | 8.894 | 48,056 | +0.08(+0.89%) |
Jan 18, 2012 | 8.542 | 8.854 | 8.490 | 8.815 | 99,451 | +0.27(+3.12%) |
Jan 17, 2012 | 8.724 | 8.796 | 8.503 | 8.548 | 75,783 | -0.14(-1.58%) |
Jan 13, 2012 | 8.633 | 8.796 | 8.574 | 8.685 | 58,091 | -0.13(-1.48%) |
Jan 12, 2012 | 8.894 | 8.894 | 8.561 | 8.815 | 47,191 | -0.05(-0.59%) |
Jan 11, 2012 | 8.926 | 8.926 | 8.711 | 8.868 | 72,676 | -0.14(-1.52%) |
Jan 10, 2012 | 8.731 | 9.017 | 8.626 | 9.004 | 148,499 | +0.36(+4.14%) |
Jan 09, 2012 | 8.698 | 8.711 | 8.548 | 8.646 | 45,964 | +0.01(+0.08%) |
Jan 06, 2012 | 8.659 | 8.705 | 8.548 | 8.639 | 73,806 | -0.01(-0.15%) |
Jan 05, 2012 | 8.587 | 8.737 | 8.431 | 8.652 | 46,033 | +0.01(+0.15%) |