Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.127 | 9.183 | 9.074 | 9.101 | 2,020,262 | -0.01(-0.10%) |
Mar 29, 2012 | 9.148 | 9.148 | 9.003 | 9.111 | 5,511,049 | -0.05(-0.59%) |
Mar 28, 2012 | 9.057 | 9.165 | 9.008 | 9.165 | 3,299,158 | +0.11(+1.27%) |
Mar 27, 2012 | 9.050 | 9.106 | 9.022 | 9.050 | 1,557,705 | +0.02(+0.18%) |
Mar 26, 2012 | 8.902 | 9.041 | 8.884 | 9.034 | 3,125,104 | +0.14(+1.58%) |
Mar 23, 2012 | 8.893 | 8.905 | 8.846 | 8.893 | 2,247,763 | +0.00(+0.05%) |
Mar 22, 2012 | 8.680 | 8.893 | 8.668 | 8.888 | 3,472,120 | +0.09(+1.07%) |
Mar 21, 2012 | 8.717 | 8.816 | 8.626 | 8.795 | 5,765,907 | -0.11(-1.24%) |
Mar 20, 2012 | 8.905 | 8.975 | 8.862 | 8.905 | 2,575,041 | -0.07(-0.78%) |
Mar 19, 2012 | 8.961 | 9.036 | 8.942 | 8.975 | 2,660,186 | -0.01(-0.16%) |
Mar 16, 2012 | 9.066 | 9.085 | 8.968 | 8.989 | 1,830,183 | -0.06(-0.65%) |
Mar 15, 2012 | 8.991 | 9.108 | 8.954 | 9.048 | 1,854,382 | +0.01(+0.08%) |
Mar 14, 2012 | 9.183 | 9.202 | 8.980 | 9.041 | 2,061,159 | -0.14(-1.53%) |
Mar 13, 2012 | 9.153 | 9.181 | 9.101 | 9.181 | 1,614,336 | +0.05(+0.59%) |
Mar 12, 2012 | 9.083 | 9.165 | 9.041 | 9.127 | 1,773,075 | +0.01(+0.08%) |
Mar 09, 2012 | 9.073 | 9.139 | 9.069 | 9.120 | 2,085,319 | +0.07(+0.83%) |
Mar 08, 2012 | 8.970 | 9.069 | 8.928 | 9.045 | 1,742,751 | +0.11(+1.29%) |
Mar 07, 2012 | 8.827 | 8.984 | 8.795 | 8.930 | 3,299,764 | +0.08(+0.87%) |
Mar 06, 2012 | 8.928 | 8.977 | 8.844 | 8.853 | 3,243,492 | -0.19(-2.07%) |
Mar 05, 2012 | 8.879 | 9.052 | 8.879 | 9.041 | 2,816,671 | -0.03(-0.34%) |
Mar 02, 2012 | 9.099 | 9.118 | 9.019 | 9.071 | 1,915,559 | -0.02(-0.21%) |
Mar 01, 2012 | 9.066 | 9.101 | 9.040 | 9.090 | 2,560,221 | +0.04(+0.49%) |
Feb 29, 2012 | 9.106 | 9.166 | 8.984 | 9.045 | 4,788,857 | -0.06(-0.64%) |
Feb 28, 2012 | 9.134 | 9.141 | 9.002 | 9.104 | 2,162,990 | +0.01(+0.13%) |
Feb 27, 2012 | 8.970 | 9.158 | 8.935 | 9.092 | 2,481,172 | +0.10(+1.07%) |
Feb 24, 2012 | 9.111 | 9.118 | 8.991 | 8.996 | 2,271,855 | -0.14(-1.51%) |
Feb 23, 2012 | 9.050 | 9.153 | 8.984 | 9.134 | 2,525,945 | +0.10(+1.12%) |
Feb 22, 2012 | 9.069 | 9.127 | 8.980 | 9.034 | 2,124,270 | -0.02(-0.21%) |
Feb 21, 2012 | 8.909 | 9.118 | 8.844 | 9.052 | 3,144,957 | +0.21(+2.41%) |
Feb 17, 2012 | 9.130 | 9.130 | 8.825 | 8.839 | 6,663,660 | -0.39(-4.19%) |
Feb 16, 2012 | 9.092 | 9.228 | 9.057 | 9.226 | 2,202,235 | +0.10(+1.08%) |
Feb 15, 2012 | 9.214 | 9.221 | 9.029 | 9.127 | 2,129,127 | -0.04(-0.46%) |
Feb 14, 2012 | 9.036 | 9.179 | 9.026 | 9.169 | 2,906,144 | +0.09(+1.03%) |
Feb 13, 2012 | 9.116 | 9.139 | 9.029 | 9.076 | 2,286,735 | +0.08(+0.84%) |
Feb 10, 2012 | 9.018 | 9.032 | 8.914 | 9.000 | 1,692,740 | -0.05(-0.59%) |
Feb 09, 2012 | 9.071 | 9.102 | 8.997 | 9.053 | 1,416,067 | -0.01(-0.08%) |
Feb 08, 2012 | 9.016 | 9.064 | 8.926 | 9.060 | 2,495,178 | +0.06(+0.67%) |
Feb 07, 2012 | 8.887 | 9.014 | 8.833 | 9.000 | 2,173,061 | +0.09(+0.98%) |
Feb 06, 2012 | 8.889 | 8.935 | 8.850 | 8.912 | 1,302,375 | -0.03(-0.34%) |
Feb 03, 2012 | 8.840 | 8.942 | 8.822 | 8.942 | 1,968,222 | +0.15(+1.73%) |
Feb 02, 2012 | 8.780 | 8.866 | 8.720 | 8.790 | 2,670,603 | +0.00(+0.03%) |
Feb 01, 2012 | 8.727 | 8.796 | 8.683 | 8.787 | 3,008,044 | +0.12(+1.33%) |
Jan 31, 2012 | 8.646 | 8.684 | 8.556 | 8.672 | 2,343,341 | +0.08(+0.91%) |
Jan 30, 2012 | 8.529 | 8.612 | 8.499 | 8.593 | 1,758,731 | +0.02(+0.19%) |
Jan 27, 2012 | 8.464 | 8.681 | 8.425 | 8.577 | 2,968,755 | +0.07(+0.84%) |
Jan 26, 2012 | 8.612 | 8.614 | 8.441 | 8.506 | 1,590,132 | -0.05(-0.57%) |
Jan 25, 2012 | 8.339 | 8.563 | 8.339 | 8.554 | 2,299,720 | +0.17(+2.01%) |
Jan 24, 2012 | 8.381 | 8.406 | 8.339 | 8.386 | 1,661,147 | -0.06(-0.74%) |
Jan 23, 2012 | 8.411 | 8.480 | 8.402 | 8.448 | 1,708,289 | +0.10(+1.16%) |
Jan 20, 2012 | 8.358 | 8.374 | 8.291 | 8.351 | 3,035,665 | -0.01(-0.08%) |
Jan 19, 2012 | 8.388 | 8.397 | 8.332 | 8.358 | 1,292,651 | +0.03(+0.39%) |
Jan 18, 2012 | 8.215 | 8.362 | 8.215 | 8.325 | 2,673,496 | +0.06(+0.78%) |
Jan 17, 2012 | 8.238 | 8.307 | 8.215 | 8.261 | 2,432,500 | +0.04(+0.45%) |
Jan 13, 2012 | 8.078 | 8.233 | 7.947 | 8.224 | 3,752,898 | +0.04(+0.48%) |
Jan 12, 2012 | 8.309 | 8.335 | 8.145 | 8.185 | 3,717,134 | -0.16(-1.91%) |
Jan 11, 2012 | 8.464 | 8.510 | 8.325 | 8.344 | 2,567,545 | -0.15(-1.77%) |
Jan 10, 2012 | 8.524 | 8.552 | 8.471 | 8.494 | 2,003,682 | +0.01(+0.14%) |
Jan 09, 2012 | 8.536 | 8.536 | 8.436 | 8.482 | 2,043,084 | -0.02(-0.24%) |
Jan 06, 2012 | 8.600 | 8.609 | 8.478 | 8.503 | 2,914,406 | -0.09(-0.99%) |
Jan 05, 2012 | 8.522 | 8.616 | 8.494 | 8.589 | 3,842,525 | +0.08(+0.95%) |