Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.112 | 9.112 | 8.844 | 9.059 | 33,433 | +0.01(+0.10%) |
Mar 29, 2012 | 9.314 | 9.336 | 9.042 | 9.051 | 24,506 | -0.15(-1.58%) |
Mar 28, 2012 | 9.284 | 9.336 | 9.077 | 9.196 | 16,104 | +0.01(+0.10%) |
Mar 27, 2012 | 9.238 | 9.244 | 9.011 | 9.187 | 35,594 | -0.08(-0.89%) |
Mar 26, 2012 | 9.279 | 9.618 | 9.011 | 9.269 | 27,516 | -0.14(-1.46%) |
Mar 23, 2012 | 9.139 | 9.407 | 9.033 | 9.407 | 19,337 | +0.24(+2.59%) |
Mar 22, 2012 | 9.033 | 9.341 | 9.033 | 9.169 | 24,886 | +0.06(+0.61%) |
Mar 21, 2012 | 9.187 | 9.187 | 9.029 | 9.114 | 26,646 | -0.06(-0.60%) |
Mar 20, 2012 | 9.231 | 9.231 | 9.169 | 9.169 | 2,104 | -0.11(-1.14%) |
Mar 19, 2012 | 9.341 | 9.385 | 9.231 | 9.275 | 3,614 | -0.12(-1.31%) |
Mar 16, 2012 | 9.328 | 9.433 | 9.203 | 9.398 | 34,930 | +0.17(+1.81%) |
Mar 15, 2012 | 9.275 | 9.442 | 9.055 | 9.231 | 55,816 | -0.11(-1.18%) |
Mar 14, 2012 | 9.407 | 9.446 | 9.341 | 9.341 | 19,633 | -0.05(-0.56%) |
Mar 13, 2012 | 9.314 | 9.402 | 9.231 | 9.393 | 32,621 | -0.01(-0.14%) |
Mar 12, 2012 | 9.389 | 9.407 | 9.275 | 9.407 | 25,013 | +0.01(+0.13%) |
Mar 09, 2012 | 9.407 | 9.415 | 9.275 | 9.394 | 5,141 | -0.06(-0.60%) |
Mar 08, 2012 | 9.407 | 9.495 | 9.363 | 9.451 | 22,203 | +0.07(+0.75%) |
Mar 07, 2012 | 9.358 | 9.429 | 9.358 | 9.380 | 5,014 | +0.04(+0.42%) |
Mar 06, 2012 | 9.451 | 9.670 | 9.341 | 9.341 | 31,422 | -0.12(-1.25%) |
Mar 05, 2012 | 9.701 | 9.771 | 9.459 | 9.459 | 11,511 | -0.19(-1.92%) |
Mar 02, 2012 | 9.565 | 9.807 | 9.565 | 9.644 | 6,326 | -0.09(-0.90%) |
Mar 01, 2012 | 9.517 | 9.732 | 9.517 | 9.732 | 31,888 | +0.34(+3.65%) |
Feb 29, 2012 | 9.640 | 9.640 | 9.389 | 9.389 | 18,325 | -0.19(-2.01%) |
Feb 28, 2012 | 9.459 | 9.591 | 9.389 | 9.582 | 19,396 | +0.19(+2.01%) |
Feb 27, 2012 | 9.442 | 9.476 | 9.393 | 9.393 | 7,100 | -0.07(-0.70%) |
Feb 24, 2012 | 9.604 | 9.604 | 9.371 | 9.459 | 19,451 | -0.02(-0.23%) |
Feb 23, 2012 | 9.574 | 9.626 | 9.481 | 9.481 | 15,663 | -0.04(-0.42%) |
Feb 22, 2012 | 9.560 | 9.648 | 9.521 | 9.521 | 24,490 | -0.00(-0.05%) |
Feb 21, 2012 | 9.749 | 9.749 | 9.521 | 9.525 | 31,667 | -0.15(-1.59%) |
Feb 17, 2012 | 9.978 | 9.978 | 9.587 | 9.679 | 65,967 | -0.31(-3.12%) |
Feb 16, 2012 | 9.815 | 10.09 | 9.749 | 9.991 | 18,165 | +0.23(+2.34%) |
Feb 15, 2012 | 10.22 | 10.22 | 9.710 | 9.763 | 75,206 | -0.41(-4.06%) |
Feb 14, 2012 | 10.22 | 10.24 | 10.11 | 10.18 | 16,611 | +0.07(+0.70%) |
Feb 13, 2012 | 9.903 | 10.41 | 9.903 | 10.11 | 73,259 | +0.24(+2.45%) |
Feb 10, 2012 | 10.04 | 10.04 | 9.802 | 9.864 | 52,556 | -0.16(-1.62%) |
Feb 09, 2012 | 10.11 | 12.14 | 10.03 | 10.03 | 28,264 | -0.04(-0.35%) |
Feb 08, 2012 | 10.15 | 10.15 | 9.978 | 10.06 | 26,235 | -0.04(-0.35%) |
Feb 07, 2012 | 9.974 | 10.20 | 9.829 | 10.10 | 51,303 | +0.25(+2.59%) |
Feb 06, 2012 | 9.666 | 9.842 | 9.666 | 9.842 | 5,539 | +0.13(+1.31%) |
Feb 03, 2012 | 9.706 | 9.793 | 9.666 | 9.714 | 18,757 | +0.04(+0.45%) |
Feb 02, 2012 | 9.714 | 9.851 | 9.671 | 9.671 | 20,627 | +0.05(+0.55%) |
Feb 01, 2012 | 9.877 | 10.13 | 9.618 | 9.618 | 45,729 | -0.39(-3.87%) |
Jan 31, 2012 | 9.991 | 10.11 | 9.864 | 10.00 | 35,762 | -0.00(-0.04%) |
Jan 30, 2012 | 10.29 | 10.33 | 9.982 | 10.01 | 34,914 | -0.17(-1.64%) |
Jan 27, 2012 | 10.15 | 10.33 | 9.854 | 10.18 | 54,645 | +0.11(+1.09%) |
Jan 26, 2012 | 9.934 | 10.11 | 9.789 | 10.07 | 85,764 | +0.24(+2.46%) |
Jan 25, 2012 | 9.745 | 9.934 | 9.631 | 9.824 | 30,996 | +0.11(+1.18%) |
Jan 24, 2012 | 9.811 | 9.925 | 9.631 | 9.710 | 46,534 | -0.07(-0.72%) |
Jan 23, 2012 | 9.780 | 9.960 | 9.670 | 9.780 | 49,258 | +0.03(+0.34%) |
Jan 20, 2012 | 9.767 | 9.767 | 9.640 | 9.747 | 30,450 | +0.08(+0.85%) |
Jan 19, 2012 | 9.723 | 9.886 | 9.631 | 9.666 | 40,553 | +0.03(+0.27%) |
Jan 18, 2012 | 9.666 | 9.780 | 9.622 | 9.640 | 33,683 | +0.05(+0.55%) |
Jan 17, 2012 | 9.626 | 9.670 | 9.543 | 9.587 | 28,303 | -0.08(-0.86%) |
Jan 13, 2012 | 9.556 | 9.670 | 9.459 | 9.670 | 26,403 | +0.18(+1.95%) |
Jan 12, 2012 | 9.763 | 9.763 | 9.477 | 9.486 | 34,263 | -0.23(-2.35%) |
Jan 11, 2012 | 9.670 | 9.780 | 9.662 | 9.714 | 25,013 | +0.09(+0.91%) |
Jan 10, 2012 | 9.560 | 9.626 | 9.521 | 9.626 | 22,925 | +0.01(+0.14%) |
Jan 09, 2012 | 9.582 | 9.667 | 9.543 | 9.613 | 20,422 | +0.04(+0.41%) |
Jan 06, 2012 | 9.468 | 9.666 | 9.468 | 9.574 | 14,446 | +0.16(+1.68%) |
Jan 05, 2012 | 9.301 | 9.424 | 9.292 | 9.415 | 9,502 | +0.11(+1.18%) |