Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.980 | 8.984 | 8.932 | 8.932 | 2,649 | -0.01(-0.06%) |
Mar 29, 2012 | 8.930 | 8.984 | 8.879 | 8.937 | 2,797 | +0.06(+0.65%) |
Mar 28, 2012 | 8.833 | 8.912 | 8.826 | 8.880 | 13,057 | +0.05(+0.53%) |
Mar 27, 2012 | 8.801 | 8.833 | 8.801 | 8.833 | 1,401 | +0.04(+0.45%) |
Mar 26, 2012 | 8.798 | 8.801 | 8.794 | 8.794 | 4,615 | -0.14(-1.56%) |
Mar 23, 2012 | 8.712 | 8.973 | 8.712 | 8.934 | 9,454 | -0.03(-0.36%) |
Mar 22, 2012 | 8.841 | 8.980 | 8.841 | 8.966 | 3,356 | +0.17(+1.91%) |
Mar 21, 2012 | 8.800 | 8.800 | 8.798 | 8.798 | 559 | -0.04(-0.45%) |
Mar 20, 2012 | 8.850 | 8.859 | 8.776 | 8.837 | 10,011 | -0.02(-0.24%) |
Mar 19, 2012 | 9.016 | 8.981 | 8.844 | 8.859 | 10,115 | -0.16(-1.74%) |
Mar 16, 2012 | 8.901 | 9.016 | 8.841 | 9.016 | 8,182 | +0.10(+1.12%) |
Mar 15, 2012 | 8.780 | 8.916 | 8.780 | 8.916 | 5,418 | +0.08(+0.95%) |
Mar 14, 2012 | 8.797 | 8.837 | 8.794 | 8.832 | 5,496 | +0.05(+0.55%) |
Mar 13, 2012 | 8.934 | 8.937 | 8.773 | 8.783 | 2,517 | -0.09(-1.05%) |
Mar 12, 2012 | 8.640 | 8.955 | 8.640 | 8.876 | 1,269 | +0.08(+0.85%) |
Mar 09, 2012 | 8.959 | 9.066 | 8.712 | 8.801 | 28,258 | -0.21(-2.30%) |
Mar 08, 2012 | 9.220 | 9.220 | 8.962 | 9.009 | 1,678 | -0.21(-2.29%) |
Mar 07, 2012 | 9.087 | 9.291 | 8.851 | 9.220 | 6,154 | +0.03(+0.35%) |
Mar 06, 2012 | 8.937 | 9.260 | 8.762 | 9.187 | 1,818 | +0.18(+1.98%) |
Mar 05, 2012 | 9.012 | 9.022 | 9.009 | 9.009 | 5,949 | -0.01(-0.08%) |
Mar 02, 2012 | 9.030 | 9.030 | 9.016 | 9.016 | 839 | +0.00(+0.04%) |
Mar 01, 2012 | 9.198 | 9.295 | 9.009 | 9.012 | 7,555 | -0.28(-3.00%) |
Feb 29, 2012 | 9.044 | 9.295 | 8.726 | 9.291 | 13,622 | +0.03(+0.27%) |
Feb 28, 2012 | 9.148 | 9.266 | 9.016 | 9.266 | 12,341 | +0.11(+1.25%) |
Feb 27, 2012 | 9.041 | 9.252 | 9.041 | 9.152 | 13,144 | +0.10(+1.12%) |
Feb 24, 2012 | 9.089 | 9.089 | 8.900 | 9.051 | 10,446 | -0.04(-0.39%) |
Feb 23, 2012 | 8.900 | 9.096 | 8.900 | 9.086 | 10,327 | +0.22(+2.49%) |
Feb 22, 2012 | 8.893 | 8.893 | 8.757 | 8.865 | 6,501 | -0.02(-0.24%) |
Feb 21, 2012 | 8.921 | 9.026 | 8.739 | 8.886 | 34,228 | +0.08(+0.92%) |
Feb 17, 2012 | 8.900 | 8.900 | 8.805 | 8.805 | 4,564 | -0.10(-1.10%) |
Feb 16, 2012 | 8.918 | 8.918 | 8.775 | 8.903 | 2,924 | +0.13(+1.48%) |
Feb 15, 2012 | 8.889 | 8.921 | 8.774 | 8.774 | 4,601 | -0.11(-1.23%) |
Feb 14, 2012 | 8.911 | 8.911 | 8.883 | 8.883 | 2,801 | -0.02(-0.23%) |
Feb 13, 2012 | 8.939 | 8.939 | 8.903 | 8.903 | 1,996 | +0.09(+0.99%) |
Feb 10, 2012 | 8.777 | 8.816 | 8.774 | 8.816 | 4,450 | -0.08(-0.95%) |
Feb 09, 2012 | 8.932 | 8.932 | 8.896 | 8.900 | 7,559 | -0.03(-0.31%) |
Feb 08, 2012 | 8.932 | 8.932 | 8.928 | 8.928 | 1,897 | +0.13(+1.43%) |
Feb 07, 2012 | 8.805 | 9.019 | 8.802 | 8.802 | 8,047 | +0.00(+0.00%) |
Feb 06, 2012 | 8.861 | 8.861 | 8.781 | 8.802 | 3,999 | +0.02(+0.24%) |
Feb 03, 2012 | 8.882 | 8.882 | 8.770 | 8.781 | 2,005 | +0.00(+0.00%) |
Feb 02, 2012 | 8.812 | 8.826 | 8.781 | 8.781 | 2,852 | -0.11(-1.25%) |
Feb 01, 2012 | 8.946 | 9.026 | 8.858 | 8.892 | 4,972 | -0.05(-0.53%) |
Jan 31, 2012 | 8.928 | 8.939 | 8.893 | 8.939 | 3,471 | +0.11(+1.19%) |
Jan 30, 2012 | 8.939 | 8.939 | 8.809 | 8.833 | 3,449 | -0.06(-0.71%) |
Jan 27, 2012 | 8.970 | 8.970 | 8.770 | 8.896 | 12,960 | -0.08(-0.86%) |
Jan 26, 2012 | 8.956 | 9.026 | 8.763 | 8.974 | 20,839 | +0.19(+2.15%) |
Jan 25, 2012 | 9.065 | 9.065 | 8.767 | 8.784 | 4,108 | +0.01(+0.08%) |
Jan 24, 2012 | 9.219 | 9.219 | 8.777 | 8.777 | 6,704 | -0.47(-5.11%) |
Jan 23, 2012 | 9.040 | 9.250 | 8.942 | 9.250 | 7,702 | +0.34(+3.81%) |
Jan 20, 2012 | 9.009 | 9.009 | 8.816 | 8.911 | 1,460 | -0.04(-0.43%) |
Jan 19, 2012 | 9.114 | 9.121 | 8.837 | 8.949 | 7,879 | -0.17(-1.85%) |
Jan 18, 2012 | 9.002 | 9.149 | 8.981 | 9.117 | 9,899 | -0.24(-2.55%) |
Jan 17, 2012 | 9.079 | 9.366 | 8.875 | 9.356 | 10,372 | +0.49(+5.54%) |
Jan 13, 2012 | 9.124 | 9.366 | 8.763 | 8.865 | 7,916 | -0.25(-2.73%) |
Jan 12, 2012 | 9.219 | 9.377 | 9.110 | 9.114 | 9,768 | -0.07(-0.76%) |
Jan 11, 2012 | 9.184 | 9.289 | 9.145 | 9.184 | 4,304 | -0.04(-0.46%) |
Jan 10, 2012 | 9.570 | 9.570 | 9.166 | 9.226 | 3,734 | -0.05(-0.49%) |
Jan 09, 2012 | 9.114 | 9.552 | 9.114 | 9.272 | 13,017 | +0.25(+2.72%) |
Jan 06, 2012 | 9.026 | 9.026 | 8.791 | 9.026 | 5,973 | +0.26(+3.00%) |
Jan 05, 2012 | 8.746 | 8.763 | 8.746 | 8.763 | 1,882 | -0.00(-0.00%) |