Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.434 | 9.434 | 9.300 | 9.324 | 1,154,111 | -0.01(-0.13%) |
Mar 29, 2012 | 9.309 | 9.380 | 9.202 | 9.336 | 1,273,611 | -0.02(-0.22%) |
Mar 28, 2012 | 9.365 | 9.382 | 9.249 | 9.357 | 1,603,302 | +0.04(+0.40%) |
Mar 27, 2012 | 9.328 | 9.413 | 9.314 | 9.320 | 1,417,023 | +0.01(+0.11%) |
Mar 26, 2012 | 9.231 | 9.343 | 9.164 | 9.309 | 1,402,517 | +0.20(+2.21%) |
Mar 23, 2012 | 9.150 | 9.187 | 8.966 | 9.108 | 1,881,979 | -0.09(-0.95%) |
Mar 22, 2012 | 9.183 | 9.204 | 9.050 | 9.195 | 1,416,059 | -0.07(-0.78%) |
Mar 21, 2012 | 9.361 | 9.411 | 9.266 | 9.268 | 1,250,673 | -0.09(-0.93%) |
Mar 20, 2012 | 9.413 | 9.448 | 9.315 | 9.355 | 1,198,338 | -0.16(-1.64%) |
Mar 19, 2012 | 9.484 | 9.598 | 9.409 | 9.511 | 1,120,355 | +0.03(+0.35%) |
Mar 16, 2012 | 9.509 | 9.529 | 9.407 | 9.477 | 1,882,330 | -0.02(-0.22%) |
Mar 15, 2012 | 9.293 | 9.544 | 9.235 | 9.498 | 1,418,450 | +0.23(+2.51%) |
Mar 14, 2012 | 9.494 | 9.592 | 9.247 | 9.266 | 2,371,337 | -0.26(-2.74%) |
Mar 13, 2012 | 9.374 | 9.538 | 9.339 | 9.527 | 1,840,991 | +0.23(+2.52%) |
Mar 12, 2012 | 9.272 | 9.378 | 9.220 | 9.293 | 2,257,309 | +0.01(+0.16%) |
Mar 09, 2012 | 9.229 | 9.365 | 9.210 | 9.278 | 3,083,450 | +0.05(+0.56%) |
Mar 08, 2012 | 9.127 | 9.312 | 9.079 | 9.227 | 1,818,661 | +0.14(+1.58%) |
Mar 07, 2012 | 9.042 | 9.119 | 9.000 | 9.083 | 1,100,353 | +0.09(+0.99%) |
Mar 06, 2012 | 9.204 | 9.241 | 8.978 | 8.994 | 1,858,563 | -0.38(-4.07%) |
Mar 05, 2012 | 9.326 | 9.430 | 9.268 | 9.376 | 1,765,067 | +0.01(+0.11%) |
Mar 02, 2012 | 9.436 | 9.608 | 9.353 | 9.365 | 2,005,962 | -0.09(-0.99%) |
Mar 01, 2012 | 9.411 | 9.542 | 9.390 | 9.459 | 1,728,520 | +0.09(+0.97%) |
Feb 29, 2012 | 9.475 | 9.693 | 9.355 | 9.368 | 3,972,524 | -0.07(-0.73%) |
Feb 28, 2012 | 9.507 | 9.542 | 9.368 | 9.436 | 1,863,717 | -0.05(-0.48%) |
Feb 27, 2012 | 9.411 | 9.548 | 9.285 | 9.482 | 3,302,859 | -0.02(-0.22%) |
Feb 24, 2012 | 9.677 | 9.747 | 9.484 | 9.502 | 2,127,641 | -0.14(-1.46%) |
Feb 23, 2012 | 9.631 | 9.672 | 9.521 | 9.643 | 1,863,529 | +0.04(+0.37%) |
Feb 22, 2012 | 9.629 | 9.654 | 9.542 | 9.608 | 2,330,003 | -0.04(-0.37%) |
Feb 21, 2012 | 9.704 | 9.766 | 9.579 | 9.643 | 1,990,265 | -0.02(-0.24%) |
Feb 17, 2012 | 9.635 | 9.704 | 9.623 | 9.666 | 1,623,429 | +0.05(+0.56%) |
Feb 16, 2012 | 9.463 | 9.627 | 9.440 | 9.612 | 2,730,359 | +0.15(+1.58%) |
Feb 15, 2012 | 9.600 | 9.646 | 9.421 | 9.463 | 1,980,975 | -0.11(-1.11%) |
Feb 14, 2012 | 9.542 | 9.579 | 9.436 | 9.569 | 1,827,541 | +0.01(+0.11%) |
Feb 13, 2012 | 9.525 | 9.598 | 9.473 | 9.558 | 1,805,857 | +0.16(+1.70%) |
Feb 10, 2012 | 9.573 | 9.596 | 9.378 | 9.399 | 3,313,561 | -0.30(-3.14%) |
Feb 09, 2012 | 9.670 | 9.724 | 9.583 | 9.704 | 2,782,603 | +0.06(+0.58%) |
Feb 08, 2012 | 9.565 | 9.679 | 9.565 | 9.648 | 3,357,007 | +0.08(+0.87%) |
Feb 07, 2012 | 9.409 | 9.567 | 9.376 | 9.565 | 2,991,150 | +0.11(+1.18%) |
Feb 06, 2012 | 9.301 | 9.461 | 9.256 | 9.453 | 3,099,586 | +0.10(+1.09%) |
Feb 03, 2012 | 9.227 | 9.384 | 9.150 | 9.351 | 3,033,458 | +0.29(+3.23%) |
Feb 02, 2012 | 9.054 | 9.073 | 8.984 | 9.058 | 2,004,810 | +0.00(+0.00%) |
Feb 01, 2012 | 8.905 | 9.075 | 8.843 | 9.058 | 4,060,717 | +0.25(+2.80%) |
Jan 31, 2012 | 8.917 | 8.917 | 8.743 | 8.812 | 2,652,617 | +0.00(+0.05%) |
Jan 30, 2012 | 8.639 | 8.920 | 8.625 | 8.807 | 5,991,136 | +0.04(+0.45%) |
Jan 27, 2012 | 8.644 | 9.002 | 8.492 | 8.768 | 6,362,306 | +0.15(+1.71%) |
Jan 26, 2012 | 8.714 | 8.726 | 8.557 | 8.621 | 1,828,455 | -0.05(-0.62%) |
Jan 25, 2012 | 8.590 | 8.718 | 8.528 | 8.675 | 2,631,659 | +0.10(+1.18%) |
Jan 24, 2012 | 8.447 | 8.672 | 8.356 | 8.573 | 3,174,761 | +0.09(+1.10%) |
Jan 23, 2012 | 8.573 | 8.656 | 8.381 | 8.480 | 2,262,331 | -0.06(-0.75%) |
Jan 20, 2012 | 8.716 | 8.745 | 8.497 | 8.544 | 2,474,362 | -0.20(-2.27%) |
Jan 19, 2012 | 8.873 | 8.889 | 8.681 | 8.743 | 2,476,395 | -0.12(-1.40%) |
Jan 18, 2012 | 8.782 | 8.869 | 8.679 | 8.867 | 2,776,794 | +0.10(+1.18%) |
Jan 17, 2012 | 8.817 | 8.898 | 8.722 | 8.763 | 1,325,535 | +0.04(+0.45%) |
Jan 13, 2012 | 8.817 | 8.869 | 8.664 | 8.724 | 1,597,299 | -0.16(-1.84%) |
Jan 12, 2012 | 8.838 | 8.910 | 8.792 | 8.887 | 2,104,323 | +0.09(+0.99%) |
Jan 11, 2012 | 8.739 | 8.836 | 8.722 | 8.801 | 1,700,244 | +0.04(+0.45%) |
Jan 10, 2012 | 8.788 | 8.817 | 8.714 | 8.761 | 1,506,133 | +0.09(+1.02%) |
Jan 09, 2012 | 8.652 | 8.710 | 8.608 | 8.672 | 1,498,124 | +0.05(+0.55%) |
Jan 06, 2012 | 8.685 | 8.717 | 8.600 | 8.625 | 1,324,591 | -0.06(-0.64%) |
Jan 05, 2012 | 8.615 | 8.697 | 8.478 | 8.681 | 3,478,354 | +0.02(+0.19%) |