Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.567 | 9.567 | 9.521 | 9.539 | 37,624 | +0.01(+0.08%) |
Mar 29, 2012 | 9.516 | 9.533 | 9.470 | 9.531 | 34,464 | +0.04(+0.40%) |
Mar 28, 2012 | 9.481 | 9.493 | 9.464 | 9.493 | 64,484 | +0.07(+0.73%) |
Mar 27, 2012 | 9.412 | 9.464 | 9.406 | 9.424 | 44,890 | +0.02(+0.18%) |
Mar 26, 2012 | 9.407 | 9.407 | 9.372 | 9.407 | 33,604 | +0.05(+0.55%) |
Mar 23, 2012 | 9.378 | 9.412 | 9.355 | 9.355 | 27,635 | -0.02(-0.25%) |
Mar 22, 2012 | 9.378 | 9.378 | 9.349 | 9.378 | 31,720 | +0.05(+0.49%) |
Mar 21, 2012 | 9.366 | 9.366 | 9.320 | 9.332 | 32,833 | +0.01(+0.12%) |
Mar 20, 2012 | 9.320 | 9.320 | 9.228 | 9.320 | 42,175 | +0.06(+0.62%) |
Mar 19, 2012 | 9.481 | 9.481 | 9.228 | 9.263 | 112,928 | -0.13(-1.41%) |
Mar 16, 2012 | 9.372 | 9.404 | 9.274 | 9.395 | 61,003 | -0.01(-0.06%) |
Mar 15, 2012 | 9.659 | 9.659 | 9.401 | 9.401 | 50,553 | -0.26(-2.68%) |
Mar 14, 2012 | 9.700 | 9.700 | 9.619 | 9.659 | 35,113 | -0.05(-0.50%) |
Mar 13, 2012 | 9.746 | 9.746 | 9.705 | 9.708 | 33,952 | +0.00(+0.02%) |
Mar 12, 2012 | 9.705 | 9.705 | 9.682 | 9.705 | 36,964 | +0.01(+0.06%) |
Mar 09, 2012 | 9.700 | 9.700 | 9.666 | 9.700 | 52,033 | +0.02(+0.18%) |
Mar 08, 2012 | 9.694 | 9.694 | 9.642 | 9.682 | 67,194 | -0.01(-0.12%) |
Mar 07, 2012 | 9.728 | 9.728 | 9.660 | 9.694 | 53,466 | +0.00(+0.00%) |
Mar 06, 2012 | 9.780 | 9.780 | 9.694 | 9.694 | 54,443 | -0.05(-0.51%) |
Mar 05, 2012 | 9.780 | 9.780 | 9.740 | 9.744 | 32,816 | -0.05(-0.54%) |
Mar 02, 2012 | 9.797 | 9.797 | 9.751 | 9.797 | 28,045 | +0.00(+0.00%) |
Mar 01, 2012 | 9.797 | 9.797 | 9.775 | 9.797 | 40,295 | +0.01(+0.06%) |
Feb 29, 2012 | 9.797 | 9.797 | 9.751 | 9.791 | 19,657 | +0.01(+0.11%) |
Feb 28, 2012 | 9.785 | 9.785 | 9.723 | 9.781 | 51,774 | +0.01(+0.13%) |
Feb 27, 2012 | 9.785 | 9.785 | 9.745 | 9.768 | 36,117 | +0.01(+0.12%) |
Feb 24, 2012 | 9.757 | 9.780 | 9.723 | 9.757 | 91,752 | +0.00(+0.00%) |
Feb 23, 2012 | 9.751 | 9.757 | 9.717 | 9.757 | 49,868 | +0.01(+0.06%) |
Feb 22, 2012 | 9.757 | 9.757 | 9.671 | 9.751 | 38,025 | +0.00(+0.00%) |
Feb 21, 2012 | 9.723 | 9.757 | 9.688 | 9.751 | 74,020 | +0.11(+1.13%) |
Feb 17, 2012 | 9.642 | 9.642 | 9.608 | 9.642 | 34,404 | +0.01(+0.12%) |
Feb 16, 2012 | 9.682 | 9.682 | 9.625 | 9.631 | 20,754 | -0.02(-0.18%) |
Feb 15, 2012 | 9.682 | 9.682 | 9.648 | 9.648 | 41,212 | -0.03(-0.35%) |
Feb 14, 2012 | 9.711 | 9.711 | 9.660 | 9.682 | 39,837 | -0.01(-0.06%) |
Feb 13, 2012 | 9.757 | 9.757 | 9.631 | 9.688 | 29,592 | +0.01(+0.12%) |
Feb 10, 2012 | 9.682 | 9.682 | 9.620 | 9.677 | 54,866 | +0.01(+0.06%) |
Feb 09, 2012 | 9.660 | 9.688 | 9.637 | 9.671 | 51,773 | +0.01(+0.12%) |
Feb 08, 2012 | 9.660 | 9.660 | 9.631 | 9.660 | 33,980 | +0.01(+0.15%) |
Feb 07, 2012 | 9.660 | 9.660 | 9.608 | 9.645 | 63,631 | -0.00(-0.03%) |
Feb 06, 2012 | 9.688 | 9.688 | 9.625 | 9.648 | 23,413 | -0.03(-0.29%) |
Feb 03, 2012 | 9.688 | 9.688 | 9.620 | 9.677 | 57,437 | +0.02(+0.18%) |
Feb 02, 2012 | 9.694 | 9.717 | 9.660 | 9.660 | 44,252 | -0.01(-0.12%) |
Feb 01, 2012 | 9.620 | 9.677 | 9.620 | 9.671 | 46,537 | +0.07(+0.71%) |
Jan 31, 2012 | 9.586 | 9.603 | 9.563 | 9.603 | 72,189 | +0.06(+0.68%) |
Jan 30, 2012 | 9.529 | 9.540 | 9.483 | 9.538 | 88,690 | +0.05(+0.58%) |
Jan 27, 2012 | 9.489 | 9.502 | 9.472 | 9.483 | 78,369 | +0.02(+0.18%) |
Jan 26, 2012 | 9.375 | 9.489 | 9.358 | 9.466 | 152,924 | +0.11(+1.16%) |
Jan 25, 2012 | 9.358 | 9.358 | 9.272 | 9.358 | 108,285 | +0.01(+0.12%) |
Jan 24, 2012 | 9.375 | 9.375 | 9.323 | 9.346 | 46,740 | -0.01(-0.12%) |
Jan 23, 2012 | 9.403 | 9.403 | 9.340 | 9.358 | 49,885 | -0.01(-0.06%) |
Jan 20, 2012 | 9.409 | 9.409 | 9.363 | 9.363 | 69,432 | -0.05(-0.48%) |
Jan 19, 2012 | 9.437 | 9.454 | 9.386 | 9.409 | 53,322 | +0.03(+0.30%) |
Jan 18, 2012 | 9.426 | 9.432 | 9.375 | 9.380 | 57,842 | -0.03(-0.36%) |
Jan 17, 2012 | 9.415 | 9.415 | 9.358 | 9.415 | 21,746 | +0.00(+0.00%) |
Jan 13, 2012 | 9.460 | 9.460 | 9.335 | 9.415 | 55,696 | +0.03(+0.36%) |
Jan 12, 2012 | 9.403 | 9.403 | 9.363 | 9.380 | 32,318 | +0.03(+0.37%) |
Jan 11, 2012 | 9.335 | 9.346 | 9.312 | 9.346 | 64,514 | +0.06(+0.67%) |
Jan 10, 2012 | 9.284 | 9.295 | 9.261 | 9.284 | 27,434 | +0.04(+0.43%) |
Jan 09, 2012 | 9.255 | 9.255 | 9.233 | 9.244 | 39,019 | +0.04(+0.43%) |
Jan 06, 2012 | 9.170 | 9.255 | 9.165 | 9.204 | 39,626 | +0.09(+1.00%) |
Jan 05, 2012 | 9.165 | 9.165 | 9.114 | 9.114 | 41,901 | -0.00(-0.04%) |