Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.748 | 9.758 | 9.463 | 9.472 | 28,908 | -0.17(-1.81%) |
Mar 29, 2012 | 9.564 | 9.675 | 9.491 | 9.647 | 6,286 | +0.04(+0.38%) |
Mar 28, 2012 | 9.610 | 9.666 | 9.546 | 9.610 | 6,699 | +0.00(+0.00%) |
Mar 27, 2012 | 9.923 | 9.923 | 9.408 | 9.610 | 29,740 | -0.03(-0.29%) |
Mar 26, 2012 | 9.491 | 9.702 | 9.380 | 9.638 | 49,677 | +0.29(+3.15%) |
Mar 23, 2012 | 9.095 | 9.371 | 9.059 | 9.344 | 53,233 | +0.31(+3.46%) |
Mar 22, 2012 | 8.985 | 9.105 | 8.967 | 9.031 | 19,993 | -0.03(-0.30%) |
Mar 21, 2012 | 9.206 | 9.224 | 9.031 | 9.059 | 11,693 | -0.06(-0.61%) |
Mar 20, 2012 | 9.206 | 9.261 | 9.077 | 9.114 | 14,482 | -0.10(-1.10%) |
Mar 19, 2012 | 9.114 | 9.436 | 8.921 | 9.215 | 37,229 | +0.12(+1.31%) |
Mar 16, 2012 | 9.307 | 9.307 | 9.095 | 9.095 | 35,830 | -0.09(-1.00%) |
Mar 15, 2012 | 9.390 | 9.408 | 9.178 | 9.187 | 38,811 | -0.17(-1.77%) |
Mar 14, 2012 | 9.659 | 9.659 | 9.307 | 9.353 | 21,041 | -0.30(-3.14%) |
Mar 13, 2012 | 9.482 | 9.730 | 9.408 | 9.656 | 22,293 | +0.24(+2.54%) |
Mar 12, 2012 | 9.417 | 9.656 | 9.325 | 9.417 | 11,256 | +0.09(+0.99%) |
Mar 09, 2012 | 9.298 | 9.380 | 9.279 | 9.325 | 10,875 | +0.00(+0.00%) |
Mar 08, 2012 | 9.261 | 9.454 | 9.187 | 9.325 | 27,912 | +0.17(+1.81%) |
Mar 07, 2012 | 9.160 | 9.316 | 9.022 | 9.160 | 33,217 | +0.08(+0.91%) |
Mar 06, 2012 | 9.187 | 9.353 | 9.077 | 9.077 | 27,051 | -0.25(-2.66%) |
Mar 05, 2012 | 9.261 | 9.426 | 9.160 | 9.325 | 33,327 | +0.00(+0.00%) |
Mar 02, 2012 | 9.537 | 9.537 | 9.279 | 9.325 | 41,970 | -0.17(-1.84%) |
Mar 01, 2012 | 9.684 | 9.785 | 9.454 | 9.500 | 33,917 | -0.14(-1.43%) |
Feb 29, 2012 | 9.748 | 9.776 | 9.638 | 9.638 | 32,636 | -0.08(-0.85%) |
Feb 28, 2012 | 9.758 | 9.804 | 9.681 | 9.721 | 6,935 | -0.06(-0.66%) |
Feb 27, 2012 | 9.831 | 9.850 | 9.702 | 9.785 | 7,909 | -0.03(-0.28%) |
Feb 24, 2012 | 9.831 | 9.877 | 9.693 | 9.813 | 6,236 | -0.02(-0.19%) |
Feb 23, 2012 | 9.748 | 9.905 | 9.666 | 9.831 | 21,186 | +0.08(+0.85%) |
Feb 22, 2012 | 9.794 | 9.941 | 9.666 | 9.748 | 54,636 | -0.10(-1.03%) |
Feb 21, 2012 | 10.06 | 10.06 | 9.840 | 9.850 | 7,485 | -0.21(-2.10%) |
Feb 17, 2012 | 10.13 | 10.13 | 10.02 | 10.06 | 7,744 | -0.02(-0.18%) |
Feb 16, 2012 | 9.748 | 10.11 | 9.712 | 10.08 | 24,440 | +0.29(+2.91%) |
Feb 15, 2012 | 9.997 | 9.997 | 9.656 | 9.794 | 48,155 | -0.10(-1.02%) |
Feb 14, 2012 | 10.03 | 10.06 | 9.739 | 9.895 | 26,020 | -0.22(-2.18%) |
Feb 13, 2012 | 10.20 | 10.24 | 10.09 | 10.12 | 9,773 | +0.08(+0.83%) |
Feb 10, 2012 | 9.941 | 10.12 | 9.868 | 10.03 | 26,829 | -0.05(-0.46%) |
Feb 09, 2012 | 10.11 | 10.17 | 10.07 | 10.08 | 11,234 | -0.04(-0.36%) |
Feb 08, 2012 | 10.11 | 10.21 | 9.987 | 10.12 | 14,294 | +0.06(+0.64%) |
Feb 07, 2012 | 9.941 | 10.24 | 9.941 | 10.05 | 20,601 | -0.06(-0.64%) |
Feb 06, 2012 | 10.30 | 10.41 | 10.05 | 10.12 | 25,974 | -0.31(-3.00%) |
Feb 03, 2012 | 10.30 | 10.49 | 10.14 | 10.43 | 28,615 | +0.28(+2.72%) |
Feb 02, 2012 | 10.10 | 10.27 | 10.09 | 10.15 | 38,251 | +0.04(+0.36%) |
Feb 01, 2012 | 9.932 | 10.13 | 9.859 | 10.12 | 29,216 | +0.31(+3.19%) |
Jan 31, 2012 | 9.941 | 10.08 | 9.794 | 9.804 | 27,920 | -0.11(-1.11%) |
Jan 30, 2012 | 9.850 | 10.08 | 9.767 | 9.914 | 7,093 | -0.06(-0.65%) |
Jan 27, 2012 | 9.831 | 10.11 | 9.739 | 9.978 | 14,481 | +0.07(+0.74%) |
Jan 26, 2012 | 10.02 | 10.11 | 9.822 | 9.905 | 20,191 | +0.02(+0.19%) |
Jan 25, 2012 | 10.02 | 10.11 | 9.886 | 9.886 | 16,909 | -0.21(-2.09%) |
Jan 24, 2012 | 9.941 | 10.14 | 9.748 | 10.10 | 20,364 | +0.05(+0.46%) |
Jan 23, 2012 | 10.15 | 10.21 | 9.895 | 10.05 | 6,787 | -0.06(-0.64%) |
Jan 20, 2012 | 10.02 | 10.22 | 10.02 | 10.12 | 30,913 | +0.07(+0.73%) |
Jan 19, 2012 | 9.932 | 10.13 | 9.896 | 10.04 | 16,575 | +0.05(+0.46%) |
Jan 18, 2012 | 9.629 | 10.01 | 9.574 | 9.997 | 24,993 | +0.40(+4.12%) |
Jan 17, 2012 | 9.905 | 10.06 | 9.537 | 9.601 | 40,262 | -0.24(-2.43%) |
Jan 13, 2012 | 9.748 | 9.951 | 9.748 | 9.840 | 8,967 | -0.06(-0.65%) |
Jan 12, 2012 | 9.997 | 9.997 | 9.482 | 9.905 | 15,811 | +0.20(+2.09%) |
Jan 11, 2012 | 9.666 | 9.914 | 9.666 | 9.702 | 25,979 | -0.01(-0.09%) |
Jan 10, 2012 | 9.730 | 9.739 | 9.601 | 9.712 | 16,866 | +0.10(+1.05%) |
Jan 09, 2012 | 9.785 | 9.785 | 9.546 | 9.610 | 16,333 | -0.08(-0.85%) |
Jan 06, 2012 | 9.794 | 9.831 | 9.602 | 9.693 | 14,105 | -0.17(-1.77%) |
Jan 05, 2012 | 9.702 | 9.886 | 9.564 | 9.868 | 12,167 | +0.07(+0.75%) |