Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.784 | 9.784 | 9.618 | 9.664 | 108,407 | -0.03(-0.28%) |
Mar 29, 2012 | 9.398 | 9.729 | 9.352 | 9.692 | 49,848 | +0.18(+1.93%) |
Mar 28, 2012 | 9.453 | 9.536 | 9.288 | 9.508 | 91,524 | +0.04(+0.44%) |
Mar 27, 2012 | 9.705 | 9.705 | 9.467 | 9.467 | 41,373 | -0.22(-2.27%) |
Mar 26, 2012 | 9.393 | 9.686 | 9.329 | 9.686 | 117,301 | +0.42(+4.55%) |
Mar 23, 2012 | 8.917 | 9.284 | 8.917 | 9.265 | 42,266 | +0.33(+3.69%) |
Mar 22, 2012 | 9.036 | 9.110 | 8.890 | 8.936 | 36,330 | -0.25(-2.69%) |
Mar 21, 2012 | 9.165 | 9.387 | 9.128 | 9.183 | 44,808 | +0.07(+0.80%) |
Mar 20, 2012 | 9.284 | 9.348 | 9.073 | 9.110 | 61,254 | -0.30(-3.21%) |
Mar 19, 2012 | 8.862 | 9.421 | 8.666 | 9.412 | 74,445 | +0.55(+6.20%) |
Mar 16, 2012 | 9.265 | 9.329 | 8.844 | 8.862 | 188,560 | -0.37(-3.97%) |
Mar 15, 2012 | 9.320 | 9.375 | 9.165 | 9.229 | 40,959 | -0.09(-0.98%) |
Mar 14, 2012 | 9.393 | 9.558 | 9.284 | 9.320 | 49,375 | -0.13(-1.36%) |
Mar 13, 2012 | 9.000 | 9.476 | 8.945 | 9.448 | 96,780 | +0.58(+6.50%) |
Mar 12, 2012 | 8.753 | 8.936 | 8.743 | 8.872 | 39,563 | +0.11(+1.25%) |
Mar 09, 2012 | 8.670 | 9.000 | 8.670 | 8.762 | 101,626 | +0.06(+0.74%) |
Mar 08, 2012 | 8.716 | 8.753 | 8.569 | 8.698 | 50,159 | +0.08(+0.96%) |
Mar 07, 2012 | 8.569 | 8.652 | 8.496 | 8.615 | 48,881 | +0.12(+1.40%) |
Mar 06, 2012 | 8.643 | 8.698 | 8.460 | 8.496 | 86,975 | -0.27(-3.03%) |
Mar 05, 2012 | 8.762 | 8.899 | 8.624 | 8.762 | 79,456 | -0.05(-0.62%) |
Mar 02, 2012 | 9.165 | 9.238 | 8.780 | 8.817 | 116,655 | -0.35(-3.80%) |
Mar 01, 2012 | 9.146 | 9.549 | 9.101 | 9.165 | 102,594 | +0.05(+0.60%) |
Feb 29, 2012 | 9.531 | 9.741 | 9.110 | 9.110 | 83,671 | -0.41(-4.33%) |
Feb 28, 2012 | 9.622 | 9.760 | 9.430 | 9.522 | 41,023 | -0.11(-1.14%) |
Feb 27, 2012 | 9.467 | 9.805 | 9.421 | 9.632 | 63,939 | +0.01(+0.10%) |
Feb 24, 2012 | 9.805 | 9.842 | 9.577 | 9.622 | 39,536 | -0.21(-2.14%) |
Feb 23, 2012 | 9.650 | 9.842 | 9.650 | 9.833 | 80,535 | +0.17(+1.80%) |
Feb 22, 2012 | 9.760 | 9.851 | 9.659 | 9.659 | 63,829 | -0.12(-1.22%) |
Feb 21, 2012 | 9.870 | 10.03 | 9.778 | 9.778 | 67,417 | -0.09(-0.93%) |
Feb 17, 2012 | 9.760 | 10.02 | 9.738 | 9.870 | 69,011 | +0.15(+1.51%) |
Feb 16, 2012 | 9.192 | 9.723 | 9.192 | 9.723 | 101,538 | +0.52(+5.67%) |
Feb 15, 2012 | 9.412 | 9.467 | 9.174 | 9.201 | 88,019 | -0.17(-1.86%) |
Feb 14, 2012 | 9.512 | 9.512 | 9.284 | 9.375 | 66,606 | -0.19(-2.01%) |
Feb 13, 2012 | 9.567 | 9.650 | 9.503 | 9.567 | 82,268 | +0.09(+0.97%) |
Feb 10, 2012 | 9.613 | 9.677 | 9.467 | 9.476 | 87,096 | -0.29(-3.00%) |
Feb 09, 2012 | 9.934 | 9.998 | 9.732 | 9.769 | 79,039 | -0.17(-1.75%) |
Feb 08, 2012 | 9.934 | 10.05 | 9.862 | 9.943 | 53,359 | +0.05(+0.56%) |
Feb 07, 2012 | 9.934 | 10.10 | 9.888 | 9.888 | 62,499 | -0.06(-0.64%) |
Feb 06, 2012 | 9.970 | 10.04 | 9.815 | 9.952 | 57,243 | -0.10(-1.00%) |
Feb 03, 2012 | 9.888 | 10.15 | 9.870 | 10.05 | 112,111 | +0.38(+3.98%) |
Feb 02, 2012 | 9.686 | 9.815 | 9.558 | 9.668 | 142,615 | +0.01(+0.09%) |
Feb 01, 2012 | 9.320 | 9.714 | 9.201 | 9.659 | 183,950 | +0.45(+4.87%) |
Jan 31, 2012 | 9.201 | 9.320 | 9.119 | 9.210 | 104,770 | +0.07(+0.80%) |
Jan 30, 2012 | 8.927 | 9.155 | 8.927 | 9.137 | 108,167 | +0.08(+0.91%) |
Jan 27, 2012 | 8.945 | 9.064 | 8.917 | 9.055 | 164,327 | +0.08(+0.92%) |
Jan 26, 2012 | 9.119 | 9.155 | 8.963 | 8.972 | 179,057 | -0.15(-1.61%) |
Jan 25, 2012 | 9.137 | 9.155 | 8.927 | 9.119 | 78,248 | -0.02(-0.20%) |
Jan 24, 2012 | 8.936 | 9.155 | 8.882 | 9.137 | 90,867 | +0.11(+1.22%) |
Jan 23, 2012 | 9.000 | 9.064 | 8.881 | 9.027 | 44,450 | +0.02(+0.20%) |
Jan 20, 2012 | 8.808 | 9.073 | 8.789 | 9.009 | 85,223 | +0.17(+1.97%) |
Jan 19, 2012 | 8.698 | 8.890 | 8.643 | 8.835 | 133,436 | +0.14(+1.58%) |
Jan 18, 2012 | 8.698 | 8.743 | 8.634 | 8.698 | 154,118 | +0.02(+0.21%) |
Jan 17, 2012 | 8.780 | 8.899 | 8.629 | 8.679 | 142,144 | -0.01(-0.11%) |
Jan 13, 2012 | 8.524 | 8.698 | 8.524 | 8.688 | 89,916 | -0.01(-0.11%) |
Jan 12, 2012 | 8.698 | 8.725 | 8.606 | 8.698 | 246,025 | +0.02(+0.21%) |
Jan 11, 2012 | 8.615 | 8.707 | 8.496 | 8.679 | 135,886 | -0.01(-0.11%) |
Jan 10, 2012 | 8.762 | 8.762 | 8.606 | 8.688 | 140,448 | +0.00(+0.00%) |
Jan 09, 2012 | 8.698 | 8.707 | 8.569 | 8.688 | 98,158 | +0.02(+0.21%) |
Jan 06, 2012 | 8.725 | 8.789 | 8.606 | 8.670 | 169,811 | -0.10(-1.15%) |
Jan 05, 2012 | 8.615 | 8.817 | 8.542 | 8.771 | 75,632 | +0.11(+1.27%) |