Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.923 | 10.03 | 9.605 | 9.850 | 38,394 | +0.00(+0.00%) |
Mar 29, 2012 | 9.688 | 10.03 | 9.598 | 9.850 | 19,956 | +0.09(+0.89%) |
Mar 28, 2012 | 9.937 | 9.937 | 9.598 | 9.764 | 48,631 | -0.11(-1.10%) |
Mar 27, 2012 | 9.699 | 9.944 | 9.656 | 9.872 | 36,467 | +0.21(+2.17%) |
Mar 26, 2012 | 9.381 | 9.706 | 9.238 | 9.663 | 19,870 | +0.12(+1.21%) |
Mar 23, 2012 | 9.287 | 9.598 | 9.195 | 9.547 | 8,667 | -0.07(-0.75%) |
Mar 22, 2012 | 9.237 | 9.706 | 9.237 | 9.619 | 34,211 | +0.06(+0.68%) |
Mar 21, 2012 | 9.634 | 9.684 | 9.381 | 9.554 | 30,349 | -0.01(-0.08%) |
Mar 20, 2012 | 9.504 | 9.656 | 9.497 | 9.562 | 19,502 | +0.06(+0.61%) |
Mar 19, 2012 | 9.663 | 9.677 | 9.446 | 9.504 | 24,933 | -0.23(-2.37%) |
Mar 16, 2012 | 9.381 | 9.987 | 9.309 | 9.735 | 125,701 | +0.38(+4.09%) |
Mar 15, 2012 | 9.040 | 9.374 | 9.013 | 9.352 | 20,978 | +0.32(+3.51%) |
Mar 14, 2012 | 9.057 | 9.244 | 9.006 | 9.035 | 34,545 | +0.04(+0.48%) |
Mar 13, 2012 | 8.854 | 9.136 | 8.840 | 8.992 | 55,593 | +0.15(+1.71%) |
Mar 12, 2012 | 8.660 | 8.984 | 8.624 | 8.840 | 56,391 | +0.15(+1.74%) |
Mar 09, 2012 | 8.559 | 8.703 | 8.559 | 8.689 | 50,338 | +0.14(+1.69%) |
Mar 08, 2012 | 8.537 | 8.696 | 8.407 | 8.544 | 55,374 | +0.10(+1.20%) |
Mar 07, 2012 | 8.580 | 8.620 | 8.313 | 8.443 | 78,352 | -0.18(-2.09%) |
Mar 06, 2012 | 8.595 | 8.674 | 8.403 | 8.624 | 58,151 | -0.01(-0.08%) |
Mar 05, 2012 | 8.725 | 8.746 | 8.595 | 8.631 | 25,629 | -0.09(-1.08%) |
Mar 02, 2012 | 8.667 | 8.984 | 8.602 | 8.725 | 19,770 | +0.05(+0.58%) |
Mar 01, 2012 | 8.710 | 8.746 | 8.602 | 8.674 | 33,234 | +0.01(+0.08%) |
Feb 29, 2012 | 8.876 | 8.876 | 8.595 | 8.667 | 20,533 | -0.20(-2.28%) |
Feb 28, 2012 | 9.020 | 9.223 | 8.804 | 8.869 | 45,179 | -0.15(-1.68%) |
Feb 27, 2012 | 9.237 | 9.237 | 8.797 | 9.020 | 40,488 | -0.21(-2.27%) |
Feb 24, 2012 | 9.338 | 9.453 | 9.201 | 9.230 | 19,658 | -0.07(-0.78%) |
Feb 23, 2012 | 9.389 | 9.439 | 9.194 | 9.302 | 14,482 | -0.03(-0.31%) |
Feb 22, 2012 | 9.475 | 9.490 | 9.316 | 9.331 | 22,612 | +0.01(+0.08%) |
Feb 21, 2012 | 9.136 | 9.558 | 9.136 | 9.324 | 54,241 | +0.22(+2.46%) |
Feb 17, 2012 | 9.093 | 9.121 | 9.006 | 9.100 | 6,569 | +0.03(+0.32%) |
Feb 16, 2012 | 9.223 | 9.328 | 8.956 | 9.071 | 29,190 | -0.38(-3.97%) |
Feb 15, 2012 | 9.850 | 9.850 | 9.352 | 9.446 | 50,860 | -0.30(-3.11%) |
Feb 14, 2012 | 9.865 | 9.894 | 9.699 | 9.749 | 23,661 | -0.07(-0.73%) |
Feb 13, 2012 | 9.749 | 9.894 | 9.619 | 9.821 | 32,520 | +0.22(+2.25%) |
Feb 10, 2012 | 9.338 | 9.670 | 9.338 | 9.605 | 10,697 | +0.12(+1.29%) |
Feb 09, 2012 | 9.482 | 9.482 | 9.324 | 9.482 | 46,322 | +0.10(+1.08%) |
Feb 08, 2012 | 9.324 | 9.554 | 9.324 | 9.381 | 35,934 | +0.07(+0.78%) |
Feb 07, 2012 | 9.302 | 9.492 | 9.173 | 9.309 | 59,672 | +0.01(+0.08%) |
Feb 06, 2012 | 9.159 | 9.488 | 9.159 | 9.302 | 23,036 | +0.14(+1.48%) |
Feb 03, 2012 | 8.665 | 9.252 | 8.629 | 9.166 | 50,838 | +0.53(+6.14%) |
Feb 02, 2012 | 8.700 | 8.700 | 8.572 | 8.636 | 32,018 | +0.00(+0.00%) |
Feb 01, 2012 | 8.722 | 8.765 | 8.593 | 8.636 | 19,827 | +0.01(+0.08%) |
Jan 31, 2012 | 8.722 | 8.751 | 8.593 | 8.629 | 18,183 | -0.04(-0.41%) |
Jan 30, 2012 | 8.700 | 8.894 | 8.665 | 8.665 | 18,475 | -0.09(-1.06%) |
Jan 27, 2012 | 8.722 | 8.786 | 8.665 | 8.758 | 11,481 | -0.02(-0.24%) |
Jan 26, 2012 | 8.779 | 8.779 | 8.686 | 8.779 | 17,757 | +0.01(+0.16%) |
Jan 25, 2012 | 8.615 | 8.815 | 8.607 | 8.765 | 25,108 | +0.18(+2.09%) |
Jan 24, 2012 | 8.758 | 8.758 | 8.428 | 8.586 | 38,248 | -0.14(-1.64%) |
Jan 23, 2012 | 8.815 | 8.851 | 8.729 | 8.729 | 9,084 | -0.08(-0.89%) |
Jan 20, 2012 | 8.686 | 8.844 | 8.679 | 8.808 | 34,863 | +0.12(+1.40%) |
Jan 19, 2012 | 8.736 | 8.801 | 8.679 | 8.686 | 23,847 | -0.05(-0.57%) |
Jan 18, 2012 | 8.815 | 8.822 | 8.693 | 8.736 | 11,203 | -0.11(-1.21%) |
Jan 17, 2012 | 8.851 | 8.851 | 8.715 | 8.844 | 24,833 | -0.01(-0.16%) |
Jan 13, 2012 | 8.708 | 8.858 | 8.665 | 8.858 | 6,805 | +0.13(+1.48%) |
Jan 12, 2012 | 8.815 | 8.851 | 8.657 | 8.729 | 28,105 | -0.05(-0.61%) |
Jan 11, 2012 | 8.715 | 8.851 | 8.657 | 8.783 | 9,859 | -0.05(-0.61%) |
Jan 10, 2012 | 8.844 | 8.844 | 8.693 | 8.836 | 20,022 | +0.03(+0.33%) |
Jan 09, 2012 | 8.865 | 8.865 | 8.679 | 8.808 | 38,181 | +0.00(+0.00%) |
Jan 06, 2012 | 8.493 | 8.851 | 8.493 | 8.808 | 51,542 | +0.32(+3.81%) |
Jan 05, 2012 | 8.329 | 8.529 | 8.292 | 8.484 | 44,937 | +0.03(+0.41%) |