Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.470 | 9.470 | 9.336 | 9.360 | 1,149,673 | -0.01(-0.13%) |
Mar 29, 2012 | 9.345 | 9.416 | 9.237 | 9.372 | 1,268,713 | -0.02(-0.22%) |
Mar 28, 2012 | 9.402 | 9.418 | 9.285 | 9.393 | 1,597,136 | +0.04(+0.40%) |
Mar 27, 2012 | 9.364 | 9.450 | 9.350 | 9.356 | 1,411,574 | +0.01(+0.11%) |
Mar 26, 2012 | 9.266 | 9.379 | 9.200 | 9.345 | 1,397,123 | +0.20(+2.21%) |
Mar 23, 2012 | 9.185 | 9.223 | 9.000 | 9.143 | 1,874,741 | -0.09(-0.95%) |
Mar 22, 2012 | 9.218 | 9.239 | 9.085 | 9.231 | 1,410,613 | -0.07(-0.78%) |
Mar 21, 2012 | 9.397 | 9.447 | 9.302 | 9.304 | 1,245,864 | -0.09(-0.93%) |
Mar 20, 2012 | 9.450 | 9.485 | 9.351 | 9.391 | 1,193,729 | -0.16(-1.64%) |
Mar 19, 2012 | 9.520 | 9.635 | 9.445 | 9.547 | 1,116,047 | +0.03(+0.35%) |
Mar 16, 2012 | 9.545 | 9.566 | 9.443 | 9.514 | 1,875,092 | -0.02(-0.22%) |
Mar 15, 2012 | 9.329 | 9.581 | 9.270 | 9.535 | 1,412,995 | +0.23(+2.51%) |
Mar 14, 2012 | 9.531 | 9.629 | 9.283 | 9.302 | 2,362,218 | -0.26(-2.74%) |
Mar 13, 2012 | 9.410 | 9.574 | 9.375 | 9.564 | 1,833,911 | +0.24(+2.52%) |
Mar 12, 2012 | 9.308 | 9.414 | 9.256 | 9.329 | 2,248,628 | +0.01(+0.16%) |
Mar 09, 2012 | 9.264 | 9.402 | 9.245 | 9.314 | 3,071,592 | +0.05(+0.56%) |
Mar 08, 2012 | 9.162 | 9.348 | 9.114 | 9.262 | 1,811,667 | +0.14(+1.58%) |
Mar 07, 2012 | 9.077 | 9.154 | 9.035 | 9.118 | 1,096,122 | +0.09(+0.99%) |
Mar 06, 2012 | 9.239 | 9.277 | 9.012 | 9.029 | 1,851,416 | -0.38(-4.07%) |
Mar 05, 2012 | 9.362 | 9.466 | 9.304 | 9.412 | 1,758,279 | +0.01(+0.11%) |
Mar 02, 2012 | 9.472 | 9.645 | 9.389 | 9.402 | 1,998,248 | -0.09(-0.99%) |
Mar 01, 2012 | 9.447 | 9.579 | 9.427 | 9.495 | 1,721,873 | +0.09(+0.97%) |
Feb 29, 2012 | 9.512 | 9.731 | 9.391 | 9.404 | 3,957,247 | -0.07(-0.73%) |
Feb 28, 2012 | 9.543 | 9.579 | 9.404 | 9.472 | 1,856,550 | -0.05(-0.48%) |
Feb 27, 2012 | 9.447 | 9.585 | 9.320 | 9.518 | 3,290,157 | -0.02(-0.22%) |
Feb 24, 2012 | 9.714 | 9.785 | 9.521 | 9.539 | 2,119,459 | -0.14(-1.46%) |
Feb 23, 2012 | 9.668 | 9.710 | 9.558 | 9.681 | 1,856,362 | +0.04(+0.37%) |
Feb 22, 2012 | 9.666 | 9.691 | 9.579 | 9.645 | 2,321,043 | -0.04(-0.37%) |
Feb 21, 2012 | 9.741 | 9.804 | 9.616 | 9.681 | 1,982,611 | -0.02(-0.24%) |
Feb 17, 2012 | 9.672 | 9.741 | 9.660 | 9.704 | 1,617,186 | +0.05(+0.56%) |
Feb 16, 2012 | 9.500 | 9.664 | 9.477 | 9.649 | 2,719,859 | +0.15(+1.58%) |
Feb 15, 2012 | 9.637 | 9.683 | 9.458 | 9.500 | 1,973,357 | -0.11(-1.11%) |
Feb 14, 2012 | 9.579 | 9.616 | 9.472 | 9.606 | 1,820,513 | +0.01(+0.11%) |
Feb 13, 2012 | 9.562 | 9.635 | 9.510 | 9.595 | 1,798,912 | +0.16(+1.70%) |
Feb 10, 2012 | 9.610 | 9.633 | 9.414 | 9.435 | 3,300,818 | -0.31(-3.14%) |
Feb 09, 2012 | 9.708 | 9.762 | 9.620 | 9.741 | 2,771,902 | +0.06(+0.58%) |
Feb 08, 2012 | 9.602 | 9.716 | 9.602 | 9.685 | 3,344,097 | +0.08(+0.87%) |
Feb 07, 2012 | 9.445 | 9.604 | 9.412 | 9.602 | 2,979,647 | +0.11(+1.19%) |
Feb 06, 2012 | 9.337 | 9.497 | 9.291 | 9.489 | 3,087,666 | +0.10(+1.09%) |
Feb 03, 2012 | 9.262 | 9.420 | 9.185 | 9.387 | 3,021,792 | +0.29(+3.23%) |
Feb 02, 2012 | 9.089 | 9.108 | 9.018 | 9.093 | 1,997,100 | +0.00(+0.00%) |
Feb 01, 2012 | 8.939 | 9.110 | 8.877 | 9.093 | 4,045,101 | +0.25(+2.80%) |
Jan 31, 2012 | 8.952 | 8.952 | 8.777 | 8.846 | 2,642,416 | +0.00(+0.05%) |
Jan 30, 2012 | 8.673 | 8.954 | 8.658 | 8.841 | 5,968,097 | +0.04(+0.45%) |
Jan 27, 2012 | 8.677 | 9.037 | 8.525 | 8.802 | 6,337,839 | +0.15(+1.71%) |
Jan 26, 2012 | 8.747 | 8.760 | 8.590 | 8.654 | 1,821,424 | -0.05(-0.62%) |
Jan 25, 2012 | 8.623 | 8.752 | 8.561 | 8.708 | 2,621,538 | +0.10(+1.18%) |
Jan 24, 2012 | 8.480 | 8.706 | 8.389 | 8.606 | 3,162,552 | +0.09(+1.10%) |
Jan 23, 2012 | 8.606 | 8.689 | 8.413 | 8.513 | 2,253,631 | -0.06(-0.75%) |
Jan 20, 2012 | 8.750 | 8.779 | 8.530 | 8.577 | 2,464,847 | -0.20(-2.27%) |
Jan 19, 2012 | 8.907 | 8.924 | 8.714 | 8.776 | 2,466,871 | -0.12(-1.40%) |
Jan 18, 2012 | 8.816 | 8.903 | 8.712 | 8.901 | 2,766,115 | +0.10(+1.18%) |
Jan 17, 2012 | 8.851 | 8.932 | 8.756 | 8.797 | 1,320,437 | +0.04(+0.45%) |
Jan 13, 2012 | 8.851 | 8.903 | 8.698 | 8.758 | 1,591,156 | -0.16(-1.84%) |
Jan 12, 2012 | 8.872 | 8.944 | 8.826 | 8.922 | 2,096,231 | +0.09(+0.99%) |
Jan 11, 2012 | 8.772 | 8.870 | 8.756 | 8.835 | 1,693,705 | +0.04(+0.45%) |
Jan 10, 2012 | 8.822 | 8.851 | 8.747 | 8.795 | 1,500,341 | +0.09(+1.02%) |
Jan 09, 2012 | 8.685 | 8.743 | 8.642 | 8.706 | 1,492,363 | +0.05(+0.55%) |
Jan 06, 2012 | 8.718 | 8.751 | 8.633 | 8.658 | 1,319,497 | -0.06(-0.64%) |
Jan 05, 2012 | 8.648 | 8.731 | 8.511 | 8.714 | 3,464,978 | +0.02(+0.19%) |