Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.425 | 9.425 | 9.324 | 9.370 | 73,191 | +0.02(+0.25%) |
Mar 29, 2012 | 9.487 | 9.564 | 9.192 | 9.347 | 98,838 | -0.22(-2.27%) |
Mar 28, 2012 | 9.595 | 9.696 | 9.502 | 9.564 | 187,189 | -0.02(-0.24%) |
Mar 27, 2012 | 9.626 | 9.689 | 9.471 | 9.588 | 137,105 | -0.03(-0.32%) |
Mar 26, 2012 | 9.363 | 9.696 | 9.356 | 9.619 | 198,563 | +0.29(+3.16%) |
Mar 23, 2012 | 8.998 | 9.324 | 8.998 | 9.324 | 132,589 | +0.32(+3.53%) |
Mar 22, 2012 | 8.990 | 9.076 | 8.758 | 9.006 | 139,402 | -0.09(-0.94%) |
Mar 21, 2012 | 9.014 | 9.091 | 8.882 | 9.091 | 79,983 | +0.04(+0.43%) |
Mar 20, 2012 | 9.060 | 9.130 | 8.998 | 9.052 | 60,105 | -0.12(-1.35%) |
Mar 19, 2012 | 9.316 | 9.386 | 9.161 | 9.177 | 101,571 | -0.18(-1.91%) |
Mar 16, 2012 | 9.316 | 9.448 | 9.208 | 9.355 | 159,186 | +0.05(+0.58%) |
Mar 15, 2012 | 9.208 | 9.402 | 9.177 | 9.301 | 100,166 | +0.14(+1.52%) |
Mar 14, 2012 | 9.471 | 9.533 | 9.091 | 9.161 | 280,891 | -0.26(-2.80%) |
Mar 13, 2012 | 9.037 | 9.448 | 8.975 | 9.425 | 281,865 | +0.43(+4.74%) |
Mar 12, 2012 | 9.091 | 9.099 | 8.890 | 8.998 | 108,513 | -0.09(-1.02%) |
Mar 09, 2012 | 9.153 | 9.293 | 9.037 | 9.091 | 156,923 | -0.03(-0.34%) |
Mar 08, 2012 | 8.975 | 9.242 | 8.804 | 9.122 | 398,447 | +0.37(+4.26%) |
Mar 07, 2012 | 8.796 | 8.804 | 8.626 | 8.750 | 141,263 | +0.05(+0.53%) |
Mar 06, 2012 | 8.641 | 8.734 | 8.402 | 8.703 | 251,389 | -0.14(-1.58%) |
Mar 05, 2012 | 8.959 | 8.959 | 8.719 | 8.843 | 205,369 | -0.15(-1.64%) |
Mar 02, 2012 | 8.990 | 9.068 | 8.897 | 8.990 | 110,989 | -0.06(-0.69%) |
Mar 01, 2012 | 9.029 | 9.107 | 8.936 | 9.052 | 143,703 | +0.07(+0.78%) |
Feb 29, 2012 | 8.773 | 9.021 | 8.758 | 8.983 | 354,420 | +0.26(+2.93%) |
Feb 28, 2012 | 8.680 | 8.758 | 8.548 | 8.727 | 174,846 | +0.06(+0.72%) |
Feb 27, 2012 | 8.634 | 8.703 | 8.447 | 8.665 | 136,279 | +0.01(+0.09%) |
Feb 24, 2012 | 8.385 | 8.696 | 8.385 | 8.657 | 201,636 | +0.32(+3.81%) |
Feb 23, 2012 | 8.114 | 8.362 | 8.075 | 8.339 | 78,456 | +0.25(+3.07%) |
Feb 22, 2012 | 8.261 | 8.300 | 8.052 | 8.091 | 132,674 | -0.28(-3.34%) |
Feb 21, 2012 | 8.362 | 8.447 | 8.292 | 8.370 | 165,646 | +0.06(+0.75%) |
Feb 17, 2012 | 8.137 | 8.362 | 8.098 | 8.308 | 125,999 | +0.25(+3.08%) |
Feb 16, 2012 | 7.990 | 8.098 | 7.935 | 8.060 | 110,016 | +0.13(+1.66%) |
Feb 15, 2012 | 7.990 | 8.067 | 7.850 | 7.928 | 125,411 | +0.02(+0.29%) |
Feb 14, 2012 | 8.091 | 8.253 | 7.858 | 7.904 | 135,107 | -0.19(-2.39%) |
Feb 13, 2012 | 8.067 | 8.137 | 7.935 | 8.098 | 92,808 | +0.16(+1.95%) |
Feb 10, 2012 | 7.912 | 7.951 | 7.819 | 7.943 | 340,609 | -0.05(-0.58%) |
Feb 09, 2012 | 8.067 | 8.114 | 7.966 | 7.990 | 146,681 | -0.02(-0.19%) |
Feb 08, 2012 | 8.036 | 8.184 | 7.951 | 8.005 | 401,952 | -0.01(-0.10%) |
Feb 07, 2012 | 7.873 | 8.091 | 7.710 | 8.013 | 162,811 | +0.12(+1.47%) |
Feb 06, 2012 | 7.811 | 7.904 | 7.687 | 7.897 | 110,870 | +0.00(+0.00%) |
Feb 03, 2012 | 7.959 | 8.005 | 7.804 | 7.897 | 262,436 | +0.10(+1.29%) |
Feb 02, 2012 | 8.021 | 8.106 | 7.749 | 7.796 | 294,139 | -0.32(-3.92%) |
Feb 01, 2012 | 7.625 | 8.269 | 7.524 | 8.114 | 279,376 | +0.59(+7.84%) |
Jan 31, 2012 | 7.493 | 7.679 | 7.338 | 7.524 | 152,258 | +0.13(+1.78%) |
Jan 30, 2012 | 7.307 | 7.423 | 7.121 | 7.392 | 148,740 | +0.09(+1.28%) |
Jan 27, 2012 | 7.292 | 7.385 | 7.245 | 7.299 | 102,946 | -0.03(-0.42%) |
Jan 26, 2012 | 7.493 | 7.493 | 7.299 | 7.330 | 160,523 | -0.03(-0.42%) |
Jan 25, 2012 | 7.354 | 7.431 | 7.136 | 7.361 | 101,878 | +0.01(+0.11%) |
Jan 24, 2012 | 7.478 | 7.611 | 7.354 | 7.354 | 124,260 | -0.22(-2.97%) |
Jan 23, 2012 | 7.299 | 7.734 | 7.299 | 7.579 | 171,706 | +0.33(+4.49%) |
Jan 20, 2012 | 7.129 | 7.292 | 7.067 | 7.253 | 77,112 | +0.11(+1.52%) |
Jan 19, 2012 | 6.958 | 7.284 | 6.904 | 7.144 | 195,023 | +0.26(+3.72%) |
Jan 18, 2012 | 6.943 | 7.005 | 6.826 | 6.888 | 118,082 | -0.04(-0.56%) |
Jan 17, 2012 | 6.764 | 7.199 | 6.764 | 6.927 | 232,116 | +0.22(+3.24%) |
Jan 13, 2012 | 6.904 | 6.950 | 6.663 | 6.710 | 118,874 | -0.24(-3.46%) |
Jan 12, 2012 | 6.974 | 7.051 | 6.919 | 6.950 | 141,860 | -0.02(-0.22%) |
Jan 11, 2012 | 7.183 | 7.183 | 6.896 | 6.966 | 86,405 | -0.23(-3.23%) |
Jan 10, 2012 | 7.167 | 7.369 | 7.129 | 7.199 | 213,529 | +0.16(+2.20%) |
Jan 09, 2012 | 6.927 | 7.121 | 6.834 | 7.043 | 262,641 | +0.16(+2.37%) |
Jan 06, 2012 | 6.811 | 6.958 | 6.764 | 6.880 | 212,398 | +0.11(+1.60%) |
Jan 05, 2012 | 6.283 | 6.811 | 6.283 | 6.772 | 233,984 | +0.47(+7.51%) |