Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.009 | 9.024 | 8.998 | 9.024 | 45,886 | +0.04(+0.40%) |
Mar 29, 2012 | 9.019 | 9.120 | 8.932 | 8.988 | 63,077 | -0.06(-0.62%) |
Mar 28, 2012 | 9.024 | 9.065 | 8.958 | 9.044 | 56,386 | +0.08(+0.91%) |
Mar 27, 2012 | 8.948 | 8.963 | 8.831 | 8.963 | 45,181 | +0.02(+0.23%) |
Mar 26, 2012 | 8.912 | 8.958 | 8.831 | 8.943 | 60,983 | +0.04(+0.40%) |
Mar 23, 2012 | 8.932 | 9.095 | 8.841 | 8.907 | 57,061 | -0.06(-0.68%) |
Mar 22, 2012 | 8.846 | 9.054 | 8.846 | 8.968 | 56,413 | +0.05(+0.57%) |
Mar 21, 2012 | 8.866 | 8.922 | 8.841 | 8.917 | 31,635 | +0.11(+1.21%) |
Mar 20, 2012 | 8.663 | 8.821 | 8.663 | 8.810 | 96,968 | +0.15(+1.70%) |
Mar 19, 2012 | 8.434 | 8.663 | 8.389 | 8.663 | 145,039 | +0.17(+1.97%) |
Mar 16, 2012 | 8.678 | 8.678 | 8.231 | 8.495 | 554,412 | -0.23(-2.68%) |
Mar 15, 2012 | 8.927 | 8.932 | 8.628 | 8.729 | 250,656 | -0.25(-2.83%) |
Mar 14, 2012 | 9.242 | 9.247 | 8.983 | 8.983 | 129,590 | -0.26(-2.80%) |
Mar 13, 2012 | 9.313 | 9.313 | 9.156 | 9.242 | 57,777 | +0.00(+0.01%) |
Mar 12, 2012 | 9.226 | 9.242 | 9.211 | 9.242 | 73,421 | +0.02(+0.16%) |
Mar 09, 2012 | 9.146 | 9.328 | 9.110 | 9.226 | 100,916 | +0.08(+0.88%) |
Mar 08, 2012 | 9.050 | 9.146 | 8.995 | 9.146 | 176,456 | +0.11(+1.23%) |
Mar 07, 2012 | 8.979 | 9.039 | 8.953 | 9.034 | 114,956 | +0.08(+0.90%) |
Mar 06, 2012 | 8.953 | 8.989 | 8.923 | 8.953 | 106,788 | -0.02(-0.17%) |
Mar 05, 2012 | 8.847 | 8.974 | 8.833 | 8.969 | 167,213 | +0.13(+1.49%) |
Mar 02, 2012 | 8.827 | 8.837 | 8.756 | 8.837 | 73,625 | +0.03(+0.34%) |
Mar 01, 2012 | 8.802 | 8.807 | 8.746 | 8.807 | 61,108 | +0.04(+0.40%) |
Feb 29, 2012 | 8.756 | 8.792 | 8.746 | 8.771 | 49,147 | +0.03(+0.29%) |
Feb 28, 2012 | 8.696 | 8.746 | 8.696 | 8.746 | 40,406 | +0.04(+0.41%) |
Feb 27, 2012 | 8.711 | 8.716 | 8.630 | 8.711 | 26,317 | +0.04(+0.47%) |
Feb 24, 2012 | 8.660 | 8.670 | 8.620 | 8.670 | 67,422 | +0.03(+0.29%) |
Feb 23, 2012 | 8.696 | 8.721 | 8.564 | 8.645 | 92,968 | -0.04(-0.47%) |
Feb 22, 2012 | 8.701 | 8.701 | 8.655 | 8.685 | 15,733 | -0.02(-0.17%) |
Feb 21, 2012 | 8.610 | 8.706 | 8.594 | 8.701 | 41,484 | +0.11(+1.24%) |
Feb 17, 2012 | 8.549 | 8.615 | 8.549 | 8.594 | 66,312 | +0.02(+0.18%) |
Feb 16, 2012 | 8.797 | 8.807 | 8.569 | 8.579 | 111,043 | -0.22(-2.47%) |
Feb 15, 2012 | 8.812 | 8.842 | 8.782 | 8.797 | 37,967 | -0.04(-0.40%) |
Feb 14, 2012 | 8.832 | 8.847 | 8.797 | 8.832 | 74,361 | -0.02(-0.23%) |
Feb 13, 2012 | 8.847 | 8.867 | 8.771 | 8.852 | 52,842 | +0.05(+0.58%) |
Feb 10, 2012 | 8.796 | 8.817 | 8.776 | 8.802 | 52,284 | -0.02(-0.17%) |
Feb 09, 2012 | 8.812 | 8.832 | 8.796 | 8.817 | 39,859 | +0.01(+0.06%) |
Feb 08, 2012 | 8.726 | 8.812 | 8.721 | 8.812 | 100,452 | +0.08(+0.86%) |
Feb 07, 2012 | 8.716 | 8.761 | 8.701 | 8.736 | 72,491 | +0.03(+0.29%) |
Feb 06, 2012 | 8.761 | 8.761 | 8.671 | 8.711 | 95,420 | -0.09(-0.97%) |
Feb 03, 2012 | 8.781 | 8.812 | 8.746 | 8.796 | 55,928 | +0.02(+0.23%) |
Feb 02, 2012 | 8.817 | 8.853 | 8.741 | 8.776 | 163,823 | -0.10(-1.08%) |
Feb 01, 2012 | 9.078 | 9.083 | 8.832 | 8.872 | 131,116 | -0.16(-1.73%) |
Jan 31, 2012 | 9.028 | 9.058 | 8.978 | 9.028 | 88,920 | +0.00(+0.00%) |
Jan 30, 2012 | 8.967 | 9.053 | 8.967 | 9.028 | 67,244 | +0.04(+0.39%) |
Jan 27, 2012 | 8.917 | 8.998 | 8.908 | 8.993 | 86,858 | +0.12(+1.30%) |
Jan 26, 2012 | 8.786 | 8.897 | 8.774 | 8.877 | 75,314 | +0.11(+1.20%) |
Jan 25, 2012 | 8.701 | 8.771 | 8.701 | 8.771 | 57,988 | +0.07(+0.81%) |
Jan 24, 2012 | 8.711 | 8.726 | 8.671 | 8.701 | 50,417 | +0.02(+0.17%) |
Jan 23, 2012 | 8.691 | 8.726 | 8.625 | 8.686 | 95,096 | +0.03(+0.29%) |
Jan 20, 2012 | 8.636 | 8.661 | 8.600 | 8.661 | 41,529 | +0.04(+0.41%) |
Jan 19, 2012 | 8.575 | 8.625 | 8.560 | 8.625 | 60,408 | +0.06(+0.70%) |
Jan 18, 2012 | 8.545 | 8.565 | 8.505 | 8.565 | 41,314 | +0.06(+0.65%) |
Jan 17, 2012 | 8.535 | 8.550 | 8.495 | 8.510 | 57,849 | -0.02(-0.24%) |
Jan 13, 2012 | 8.510 | 8.530 | 8.490 | 8.530 | 47,148 | +0.03(+0.36%) |
Jan 12, 2012 | 8.444 | 8.510 | 8.419 | 8.500 | 38,103 | +0.08(+0.96%) |
Jan 11, 2012 | 8.449 | 8.449 | 8.379 | 8.419 | 30,884 | +0.00(+0.00%) |
Jan 10, 2012 | 8.424 | 8.424 | 8.369 | 8.419 | 66,524 | -0.01(-0.18%) |
Jan 09, 2012 | 8.379 | 8.439 | 8.369 | 8.434 | 49,630 | +0.06(+0.66%) |
Jan 06, 2012 | 8.339 | 8.379 | 8.329 | 8.379 | 34,185 | +0.02(+0.24%) |
Jan 05, 2012 | 8.269 | 8.369 | 8.269 | 8.359 | 57,304 | +0.06(+0.66%) |