Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.237 | 9.350 | 9.146 | 9.320 | 702,208 | +0.17(+1.81%) |
Mar 29, 2012 | 9.086 | 9.184 | 8.998 | 9.154 | 410,536 | -0.01(-0.08%) |
Mar 28, 2012 | 9.146 | 9.169 | 9.011 | 9.162 | 453,147 | +0.05(+0.58%) |
Mar 27, 2012 | 9.131 | 9.222 | 9.079 | 9.109 | 475,789 | -0.03(-0.33%) |
Mar 26, 2012 | 9.086 | 9.229 | 9.071 | 9.139 | 599,936 | +0.19(+2.11%) |
Mar 23, 2012 | 8.950 | 8.984 | 8.837 | 8.950 | 436,481 | +0.02(+0.17%) |
Mar 22, 2012 | 9.011 | 9.011 | 8.860 | 8.935 | 926,068 | -0.17(-1.82%) |
Mar 21, 2012 | 9.207 | 9.222 | 9.101 | 9.101 | 391,853 | -0.07(-0.74%) |
Mar 20, 2012 | 9.252 | 9.320 | 9.162 | 9.169 | 551,326 | -0.17(-1.86%) |
Mar 19, 2012 | 9.260 | 9.426 | 9.214 | 9.343 | 670,028 | +0.06(+0.65%) |
Mar 16, 2012 | 9.260 | 9.343 | 9.169 | 9.282 | 1,085,263 | +0.03(+0.33%) |
Mar 15, 2012 | 9.207 | 9.297 | 9.063 | 9.252 | 1,096,566 | +0.07(+0.74%) |
Mar 14, 2012 | 9.177 | 9.245 | 9.011 | 9.184 | 885,607 | +0.01(+0.08%) |
Mar 13, 2012 | 9.033 | 9.180 | 9.003 | 9.177 | 773,027 | +0.23(+2.62%) |
Mar 12, 2012 | 9.003 | 9.041 | 8.882 | 8.943 | 510,151 | -0.05(-0.50%) |
Mar 09, 2012 | 9.033 | 9.192 | 8.965 | 8.988 | 619,503 | -0.06(-0.67%) |
Mar 08, 2012 | 9.063 | 9.071 | 8.935 | 9.048 | 663,308 | +0.05(+0.50%) |
Mar 07, 2012 | 8.920 | 9.014 | 8.822 | 9.003 | 701,911 | +0.14(+1.53%) |
Mar 06, 2012 | 8.935 | 9.056 | 8.784 | 8.867 | 1,157,954 | -0.19(-2.08%) |
Mar 05, 2012 | 8.837 | 9.056 | 8.724 | 9.056 | 1,332,778 | +0.20(+2.21%) |
Mar 02, 2012 | 8.897 | 9.033 | 8.754 | 8.860 | 1,833,782 | -0.08(-0.93%) |
Mar 01, 2012 | 8.950 | 9.056 | 8.871 | 8.943 | 653,625 | +0.02(+0.25%) |
Feb 29, 2012 | 9.056 | 9.146 | 8.905 | 8.920 | 913,992 | -0.08(-0.92%) |
Feb 28, 2012 | 9.041 | 9.124 | 8.905 | 9.003 | 469,054 | -0.06(-0.67%) |
Feb 27, 2012 | 8.995 | 9.101 | 8.875 | 9.063 | 674,451 | +0.00(+0.00%) |
Feb 24, 2012 | 9.162 | 9.184 | 9.003 | 9.063 | 679,201 | -0.11(-1.15%) |
Feb 23, 2012 | 9.041 | 9.207 | 8.852 | 9.169 | 2,150,302 | +0.38(+4.38%) |
Feb 22, 2012 | 8.867 | 8.958 | 8.784 | 8.784 | 849,182 | -0.13(-1.44%) |
Feb 21, 2012 | 9.131 | 9.176 | 8.897 | 8.912 | 719,608 | -0.22(-2.40%) |
Feb 17, 2012 | 9.169 | 9.222 | 9.056 | 9.131 | 1,370,712 | +0.01(+0.08%) |
Feb 16, 2012 | 8.882 | 9.154 | 8.882 | 9.124 | 1,654,370 | +0.23(+2.54%) |
Feb 15, 2012 | 8.973 | 9.003 | 8.792 | 8.897 | 467,844 | -0.05(-0.51%) |
Feb 14, 2012 | 8.965 | 9.033 | 8.829 | 8.943 | 1,040,287 | -0.06(-0.67%) |
Feb 13, 2012 | 9.011 | 9.056 | 8.912 | 9.003 | 395,224 | +0.13(+1.45%) |
Feb 10, 2012 | 8.912 | 9.011 | 8.822 | 8.875 | 593,786 | -0.20(-2.16%) |
Feb 09, 2012 | 9.048 | 9.116 | 8.943 | 9.071 | 617,806 | +0.04(+0.42%) |
Feb 08, 2012 | 8.920 | 9.109 | 8.897 | 9.033 | 949,351 | +0.11(+1.18%) |
Feb 07, 2012 | 9.011 | 9.056 | 8.867 | 8.928 | 812,143 | -0.11(-1.17%) |
Feb 06, 2012 | 8.950 | 9.131 | 8.950 | 9.033 | 2,237,383 | +0.03(+0.34%) |
Feb 03, 2012 | 8.958 | 9.026 | 8.860 | 9.003 | 884,320 | +0.21(+2.40%) |
Feb 02, 2012 | 8.837 | 8.950 | 8.626 | 8.792 | 998,410 | -0.01(-0.09%) |
Feb 01, 2012 | 8.701 | 8.860 | 8.671 | 8.799 | 950,835 | +0.14(+1.57%) |
Jan 31, 2012 | 8.626 | 8.731 | 8.513 | 8.663 | 778,541 | +0.03(+0.35%) |
Jan 30, 2012 | 8.716 | 8.724 | 8.520 | 8.633 | 343,668 | -0.20(-2.22%) |
Jan 27, 2012 | 8.701 | 8.845 | 8.671 | 8.829 | 601,266 | +0.07(+0.78%) |
Jan 26, 2012 | 8.716 | 8.784 | 8.681 | 8.762 | 556,206 | +0.11(+1.31%) |
Jan 25, 2012 | 8.407 | 8.731 | 8.354 | 8.648 | 861,132 | +0.20(+2.41%) |
Jan 24, 2012 | 8.233 | 8.482 | 8.188 | 8.445 | 389,567 | +0.11(+1.36%) |
Jan 23, 2012 | 8.294 | 8.422 | 8.180 | 8.331 | 430,971 | +0.01(+0.09%) |
Jan 20, 2012 | 8.211 | 8.339 | 8.211 | 8.324 | 597,387 | +0.08(+1.01%) |
Jan 19, 2012 | 8.339 | 8.339 | 8.150 | 8.241 | 1,400,991 | -0.06(-0.73%) |
Jan 18, 2012 | 8.030 | 8.309 | 8.022 | 8.301 | 1,191,671 | +0.26(+3.29%) |
Jan 17, 2012 | 8.075 | 8.158 | 8.007 | 8.037 | 749,271 | +0.03(+0.38%) |
Jan 13, 2012 | 7.909 | 8.060 | 7.826 | 8.007 | 446,113 | -0.05(-0.56%) |
Jan 12, 2012 | 8.218 | 8.248 | 7.977 | 8.052 | 450,061 | -0.14(-1.66%) |
Jan 11, 2012 | 7.947 | 8.203 | 7.924 | 8.188 | 457,992 | +0.17(+2.07%) |
Jan 10, 2012 | 7.916 | 8.090 | 7.848 | 8.022 | 1,254,319 | +0.25(+3.20%) |
Jan 09, 2012 | 7.720 | 7.818 | 7.682 | 7.773 | 1,034,381 | -0.09(-1.15%) |
Jan 06, 2012 | 7.977 | 7.984 | 7.792 | 7.864 | 1,411,903 | -0.13(-1.61%) |
Jan 05, 2012 | 7.871 | 7.992 | 7.675 | 7.992 | 1,339,523 | +0.05(+0.67%) |