Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.329 | 9.356 | 9.270 | 9.270 | 1,330,589 | +0.00(+0.05%) |
Mar 29, 2012 | 9.165 | 9.320 | 9.156 | 9.265 | 2,626,493 | +0.08(+0.89%) |
Mar 28, 2012 | 9.293 | 9.293 | 9.143 | 9.183 | 3,075,387 | -0.10(-1.08%) |
Mar 27, 2012 | 9.284 | 9.370 | 9.279 | 9.284 | 2,006,232 | -0.02(-0.20%) |
Mar 26, 2012 | 9.252 | 9.329 | 9.224 | 9.302 | 1,123,864 | +0.12(+1.29%) |
Mar 23, 2012 | 9.215 | 9.220 | 9.165 | 9.183 | 852,838 | -0.01(-0.10%) |
Mar 22, 2012 | 9.183 | 9.247 | 9.147 | 9.193 | 894,800 | -0.05(-0.54%) |
Mar 21, 2012 | 9.206 | 9.270 | 9.129 | 9.243 | 858,752 | +0.03(+0.35%) |
Mar 20, 2012 | 9.111 | 9.243 | 9.111 | 9.211 | 870,299 | +0.09(+1.00%) |
Mar 19, 2012 | 9.165 | 9.165 | 9.065 | 9.120 | 870,422 | -0.05(-0.55%) |
Mar 16, 2012 | 9.111 | 9.197 | 9.106 | 9.170 | 1,292,349 | +0.03(+0.35%) |
Mar 15, 2012 | 8.992 | 9.147 | 8.970 | 9.138 | 946,440 | +0.15(+1.62%) |
Mar 14, 2012 | 9.042 | 9.052 | 8.942 | 8.992 | 1,175,400 | -0.04(-0.40%) |
Mar 13, 2012 | 9.038 | 9.088 | 8.974 | 9.029 | 1,257,377 | +0.00(+0.00%) |
Mar 12, 2012 | 8.920 | 9.038 | 8.915 | 9.029 | 1,018,445 | +0.10(+1.12%) |
Mar 09, 2012 | 8.829 | 8.947 | 8.788 | 8.929 | 737,160 | +0.10(+1.13%) |
Mar 08, 2012 | 8.938 | 8.947 | 8.815 | 8.829 | 1,153,017 | -0.05(-0.61%) |
Mar 07, 2012 | 8.824 | 8.920 | 8.724 | 8.883 | 1,367,760 | +0.05(+0.57%) |
Mar 06, 2012 | 8.887 | 8.932 | 8.804 | 8.833 | 1,872,674 | -0.10(-1.11%) |
Mar 05, 2012 | 8.792 | 8.950 | 8.774 | 8.932 | 1,845,009 | +0.14(+1.59%) |
Mar 02, 2012 | 8.838 | 8.838 | 8.707 | 8.792 | 1,923,430 | -0.05(-0.61%) |
Mar 01, 2012 | 8.648 | 8.883 | 8.625 | 8.847 | 2,696,361 | +0.20(+2.35%) |
Feb 29, 2012 | 8.743 | 8.761 | 8.625 | 8.643 | 1,568,220 | -0.08(-0.88%) |
Feb 28, 2012 | 8.761 | 8.806 | 8.698 | 8.720 | 1,222,835 | -0.05(-0.62%) |
Feb 27, 2012 | 8.756 | 8.810 | 8.693 | 8.774 | 938,297 | -0.02(-0.21%) |
Feb 24, 2012 | 8.820 | 8.820 | 8.707 | 8.792 | 726,561 | -0.00(-0.05%) |
Feb 23, 2012 | 8.693 | 8.833 | 8.675 | 8.797 | 1,433,445 | +0.12(+1.41%) |
Feb 22, 2012 | 8.657 | 8.684 | 8.585 | 8.675 | 902,767 | +0.00(+0.05%) |
Feb 21, 2012 | 8.562 | 8.734 | 8.558 | 8.671 | 1,314,181 | +0.11(+1.27%) |
Feb 17, 2012 | 8.634 | 8.634 | 8.544 | 8.562 | 1,413,745 | -0.04(-0.42%) |
Feb 16, 2012 | 8.517 | 8.616 | 8.485 | 8.598 | 994,576 | +0.06(+0.74%) |
Feb 15, 2012 | 8.521 | 8.576 | 8.463 | 8.535 | 1,107,938 | +0.06(+0.69%) |
Feb 14, 2012 | 8.463 | 8.481 | 8.400 | 8.476 | 1,103,999 | -0.01(-0.11%) |
Feb 13, 2012 | 8.567 | 8.576 | 8.440 | 8.485 | 2,079,375 | -0.05(-0.58%) |
Feb 10, 2012 | 8.567 | 8.680 | 8.354 | 8.535 | 3,994,492 | -0.32(-3.57%) |
Feb 09, 2012 | 8.707 | 8.851 | 8.680 | 8.851 | 1,492,308 | +0.14(+1.66%) |
Feb 08, 2012 | 8.743 | 8.774 | 8.648 | 8.707 | 1,417,020 | -0.04(-0.46%) |
Feb 07, 2012 | 8.792 | 8.815 | 8.743 | 8.747 | 1,305,755 | -0.04(-0.41%) |
Feb 06, 2012 | 8.729 | 8.847 | 8.711 | 8.783 | 950,957 | +0.02(+0.21%) |
Feb 03, 2012 | 8.820 | 8.829 | 8.738 | 8.765 | 1,402,961 | +0.01(+0.15%) |
Feb 02, 2012 | 8.788 | 8.810 | 8.738 | 8.752 | 1,021,962 | -0.02(-0.21%) |
Feb 01, 2012 | 8.752 | 8.810 | 8.734 | 8.770 | 1,222,886 | +0.03(+0.36%) |
Jan 31, 2012 | 8.865 | 8.865 | 8.711 | 8.738 | 1,095,799 | -0.09(-1.02%) |
Jan 30, 2012 | 8.928 | 8.937 | 8.792 | 8.829 | 1,102,630 | -0.13(-1.41%) |
Jan 27, 2012 | 9.032 | 9.032 | 8.910 | 8.955 | 789,649 | -0.09(-1.05%) |
Jan 26, 2012 | 8.969 | 9.090 | 8.932 | 9.050 | 1,937,810 | +0.09(+1.01%) |
Jan 25, 2012 | 8.946 | 9.036 | 8.923 | 8.960 | 1,181,457 | +0.01(+0.15%) |
Jan 24, 2012 | 8.973 | 8.996 | 8.928 | 8.946 | 1,355,814 | -0.03(-0.30%) |
Jan 23, 2012 | 9.009 | 9.063 | 8.955 | 8.973 | 1,065,716 | -0.05(-0.55%) |
Jan 20, 2012 | 9.127 | 9.136 | 8.996 | 9.023 | 1,267,765 | -0.13(-1.43%) |
Jan 19, 2012 | 9.054 | 9.203 | 9.032 | 9.154 | 1,427,572 | +0.12(+1.30%) |
Jan 18, 2012 | 9.018 | 9.059 | 9.000 | 9.036 | 1,021,034 | -0.00(-0.05%) |
Jan 17, 2012 | 8.702 | 9.090 | 8.693 | 9.041 | 2,938,167 | +0.39(+4.54%) |
Jan 13, 2012 | 8.652 | 8.711 | 8.603 | 8.648 | 1,337,300 | -0.03(-0.36%) |
Jan 12, 2012 | 8.603 | 8.716 | 8.589 | 8.680 | 1,967,381 | +0.11(+1.26%) |
Jan 11, 2012 | 8.472 | 8.594 | 8.436 | 8.571 | 1,543,177 | +0.10(+1.23%) |
Jan 10, 2012 | 8.400 | 8.544 | 8.366 | 8.467 | 1,654,843 | +0.14(+1.63%) |
Jan 09, 2012 | 8.413 | 8.427 | 8.305 | 8.332 | 1,570,120 | -0.05(-0.65%) |
Jan 06, 2012 | 8.458 | 8.512 | 8.381 | 8.386 | 2,202,294 | -0.05(-0.64%) |
Jan 05, 2012 | 8.440 | 8.485 | 8.359 | 8.440 | 3,112,726 | -0.03(-0.37%) |