Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.380 | 9.730 | 9.053 | 9.660 | 16,753 | +0.32(+3.43%) |
Mar 29, 2012 | 9.190 | 9.370 | 9.150 | 9.340 | 5,069 | +0.12(+1.30%) |
Mar 28, 2012 | 9.140 | 9.220 | 8.990 | 9.220 | 3,206 | +0.14(+1.54%) |
Mar 27, 2012 | 9.160 | 9.160 | 9.000 | 9.080 | 6,432 | -0.07(-0.77%) |
Mar 26, 2012 | 9.000 | 9.170 | 9.000 | 9.150 | 3,720 | +0.20(+2.23%) |
Mar 23, 2012 | 9.010 | 9.080 | 8.900 | 8.950 | 5,854 | -0.01(-0.11%) |
Mar 22, 2012 | 9.000 | 9.070 | 8.850 | 8.960 | 1,600 | -0.05(-0.55%) |
Mar 21, 2012 | 9.110 | 9.130 | 8.950 | 9.010 | 15,856 | +0.02(+0.22%) |
Mar 20, 2012 | 9.110 | 9.165 | 8.990 | 8.990 | 2,672 | -0.14(-1.53%) |
Mar 19, 2012 | 9.140 | 9.270 | 9.100 | 9.130 | 2,017 | +0.04(+0.44%) |
Mar 16, 2012 | 8.950 | 9.090 | 8.950 | 9.090 | 1,543 | -0.06(-0.66%) |
Mar 15, 2012 | 9.250 | 9.300 | 8.950 | 9.150 | 15,451 | -0.17(-1.82%) |
Mar 14, 2012 | 9.390 | 9.390 | 9.210 | 9.320 | 3,633 | -0.05(-0.53%) |
Mar 13, 2012 | 9.230 | 9.370 | 9.230 | 9.370 | 5,846 | +0.13(+1.41%) |
Mar 12, 2012 | 9.123 | 9.450 | 9.123 | 9.240 | 5,731 | -0.14(-1.49%) |
Mar 09, 2012 | 9.260 | 9.430 | 9.250 | 9.380 | 6,270 | +0.18(+1.96%) |
Mar 08, 2012 | 9.140 | 9.220 | 9.110 | 9.200 | 21,913 | +0.05(+0.55%) |
Mar 07, 2012 | 9.150 | 9.190 | 9.010 | 9.150 | 15,860 | -0.04(-0.44%) |
Mar 06, 2012 | 9.210 | 9.418 | 8.870 | 9.190 | 6,980 | -0.02(-0.22%) |
Mar 05, 2012 | 9.280 | 9.290 | 9.210 | 9.210 | 1,327 | -0.12(-1.29%) |
Mar 02, 2012 | 9.250 | 9.330 | 9.240 | 9.330 | 1,100 | +0.04(+0.43%) |
Mar 01, 2012 | 9.410 | 9.410 | 9.270 | 9.290 | 2,701 | -0.16(-1.69%) |
Feb 29, 2012 | 9.040 | 9.450 | 8.950 | 9.450 | 18,329 | +0.43(+4.77%) |
Feb 28, 2012 | 9.050 | 9.050 | 8.980 | 9.020 | 4,939 | -0.07(-0.77%) |
Feb 27, 2012 | 8.990 | 9.090 | 8.950 | 9.090 | 15,582 | +0.04(+0.44%) |
Feb 24, 2012 | 9.080 | 9.110 | 9.000 | 9.050 | 9,880 | +0.05(+0.56%) |
Feb 23, 2012 | 8.900 | 9.420 | 8.860 | 9.000 | 18,464 | +0.00(+0.00%) |
Feb 22, 2012 | 9.510 | 9.510 | 9.000 | 9.000 | 71,786 | -0.53(-5.54%) |
Feb 21, 2012 | 9.585 | 9.750 | 9.500 | 9.528 | 12,535 | +0.07(+0.72%) |
Feb 17, 2012 | 9.280 | 9.600 | 9.280 | 9.460 | 6,668 | +0.24(+2.60%) |
Feb 16, 2012 | 9.410 | 9.410 | 9.200 | 9.220 | 2,349 | +0.07(+0.77%) |
Feb 15, 2012 | 9.160 | 9.198 | 9.150 | 9.150 | 1,100 | +0.03(+0.33%) |
Feb 14, 2012 | 9.200 | 9.280 | 9.120 | 9.120 | 7,081 | -0.03(-0.33%) |
Feb 13, 2012 | 9.140 | 9.150 | 9.100 | 9.150 | 5,640 | +0.02(+0.22%) |
Feb 10, 2012 | 9.090 | 9.130 | 9.000 | 9.130 | 9,447 | +0.07(+0.77%) |
Feb 09, 2012 | 9.020 | 9.100 | 9.000 | 9.060 | 6,750 | +0.01(+0.11%) |
Feb 08, 2012 | 8.920 | 9.100 | 8.920 | 9.050 | 11,353 | +0.10(+1.14%) |
Feb 07, 2012 | 8.710 | 8.969 | 8.710 | 8.948 | 5,700 | +0.25(+2.85%) |
Feb 06, 2012 | 8.770 | 8.890 | 8.700 | 8.700 | 8,555 | -0.05(-0.57%) |
Feb 03, 2012 | 8.690 | 8.820 | 8.662 | 8.750 | 7,216 | +0.08(+0.92%) |
Feb 02, 2012 | 8.710 | 8.880 | 8.570 | 8.670 | 8,200 | +0.01(+0.12%) |
Feb 01, 2012 | 8.730 | 8.820 | 8.596 | 8.660 | 23,576 | -0.06(-0.69%) |
Jan 31, 2012 | 8.110 | 8.740 | 8.110 | 8.720 | 17,667 | +0.64(+7.92%) |
Jan 30, 2012 | 7.970 | 8.080 | 7.970 | 8.080 | 1,558 | +0.05(+0.62%) |
Jan 27, 2012 | 7.930 | 8.030 | 7.930 | 8.030 | 10,051 | +0.03(+0.37%) |
Jan 26, 2012 | 8.100 | 8.100 | 7.750 | 8.000 | 10,934 | -0.12(-1.48%) |
Jan 25, 2012 | 7.840 | 8.150 | 7.840 | 8.120 | 3,530 | +0.26(+3.31%) |
Jan 24, 2012 | 7.750 | 8.080 | 7.700 | 7.860 | 4,518 | -0.01(-0.13%) |
Jan 23, 2012 | 7.980 | 7.980 | 7.870 | 7.870 | 6,230 | -0.22(-2.72%) |
Jan 20, 2012 | 8.120 | 8.120 | 7.910 | 8.090 | 3,199 | -0.04(-0.49%) |
Jan 19, 2012 | 7.920 | 8.140 | 7.870 | 8.130 | 7,380 | +0.13(+1.63%) |
Jan 18, 2012 | 8.090 | 8.180 | 7.870 | 8.000 | 10,480 | -0.02(-0.25%) |
Jan 17, 2012 | 8.150 | 8.240 | 7.860 | 8.020 | 11,378 | +0.01(+0.12%) |
Jan 13, 2012 | 7.550 | 8.100 | 7.550 | 8.010 | 11,890 | +0.47(+6.23%) |
Jan 12, 2012 | 7.450 | 7.670 | 7.400 | 7.540 | 28,244 | +0.05(+0.67%) |
Jan 11, 2012 | 7.610 | 7.610 | 7.460 | 7.490 | 2,200 | +0.04(+0.54%) |
Jan 10, 2012 | 7.380 | 7.450 | 7.370 | 7.450 | 4,790 | +0.08(+1.09%) |
Jan 09, 2012 | 7.360 | 7.400 | 7.310 | 7.370 | 1,800 | +0.07(+0.96%) |
Jan 06, 2012 | 7.620 | 7.620 | 7.290 | 7.300 | 10,709 | -0.35(-4.58%) |
Jan 05, 2012 | 7.530 | 7.742 | 7.360 | 7.650 | 4,909 | +0.05(+0.66%) |