Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.460 | 9.670 | 9.370 | 9.630 | 343,773 | +0.26(+2.77%) |
Mar 29, 2012 | 9.320 | 9.440 | 9.260 | 9.370 | 83,839 | +0.01(+0.11%) |
Mar 28, 2012 | 9.410 | 9.470 | 9.290 | 9.360 | 102,510 | -0.05(-0.53%) |
Mar 27, 2012 | 9.540 | 9.590 | 9.400 | 9.410 | 114,766 | -0.13(-1.36%) |
Mar 26, 2012 | 9.500 | 9.590 | 9.473 | 9.540 | 130,841 | +0.14(+1.49%) |
Mar 23, 2012 | 9.200 | 9.410 | 9.070 | 9.400 | 71,052 | +0.22(+2.40%) |
Mar 22, 2012 | 9.070 | 9.200 | 9.060 | 9.180 | 84,818 | +0.01(+0.11%) |
Mar 21, 2012 | 9.190 | 9.310 | 9.140 | 9.170 | 51,010 | +0.01(+0.11%) |
Mar 20, 2012 | 9.320 | 9.440 | 9.150 | 9.160 | 181,289 | -0.25(-2.66%) |
Mar 19, 2012 | 9.340 | 9.590 | 9.340 | 9.410 | 90,845 | +0.06(+0.64%) |
Mar 16, 2012 | 9.530 | 9.530 | 9.230 | 9.350 | 362,173 | -0.14(-1.48%) |
Mar 15, 2012 | 9.320 | 9.500 | 9.235 | 9.490 | 81,607 | +0.21(+2.26%) |
Mar 14, 2012 | 9.320 | 9.410 | 9.240 | 9.280 | 71,110 | -0.08(-0.85%) |
Mar 13, 2012 | 9.130 | 9.370 | 8.910 | 9.360 | 142,393 | +0.27(+2.97%) |
Mar 12, 2012 | 9.100 | 9.180 | 8.920 | 9.090 | 57,977 | -0.02(-0.22%) |
Mar 09, 2012 | 9.120 | 9.290 | 9.070 | 9.110 | 116,483 | -0.02(-0.22%) |
Mar 08, 2012 | 9.160 | 9.360 | 8.970 | 9.130 | 63,303 | +0.02(+0.22%) |
Mar 07, 2012 | 9.000 | 9.120 | 8.850 | 9.110 | 209,176 | +0.14(+1.56%) |
Mar 06, 2012 | 9.110 | 9.180 | 8.960 | 8.970 | 96,733 | -0.24(-2.61%) |
Mar 05, 2012 | 9.200 | 9.320 | 9.090 | 9.210 | 116,920 | -0.04(-0.43%) |
Mar 02, 2012 | 9.390 | 9.450 | 9.200 | 9.250 | 162,827 | -0.15(-1.60%) |
Mar 01, 2012 | 9.600 | 9.790 | 9.390 | 9.400 | 123,034 | -0.17(-1.78%) |
Feb 29, 2012 | 9.640 | 9.720 | 9.490 | 9.570 | 468,212 | -0.05(-0.52%) |
Feb 28, 2012 | 9.540 | 9.630 | 9.510 | 9.620 | 192,930 | +0.04(+0.42%) |
Feb 27, 2012 | 9.520 | 9.750 | 9.430 | 9.580 | 255,414 | +0.01(+0.10%) |
Feb 24, 2012 | 9.580 | 9.670 | 9.540 | 9.570 | 166,482 | -0.03(-0.31%) |
Feb 23, 2012 | 9.490 | 9.700 | 9.410 | 9.600 | 145,085 | +0.12(+1.27%) |
Feb 22, 2012 | 9.460 | 9.560 | 9.270 | 9.480 | 172,907 | -0.02(-0.21%) |
Feb 21, 2012 | 9.220 | 9.570 | 9.190 | 9.500 | 142,250 | +0.32(+3.49%) |
Feb 17, 2012 | 9.520 | 9.520 | 9.160 | 9.180 | 93,199 | -0.28(-2.96%) |
Feb 16, 2012 | 9.140 | 9.490 | 8.930 | 9.460 | 206,696 | +0.32(+3.50%) |
Feb 15, 2012 | 9.330 | 9.490 | 9.060 | 9.140 | 118,644 | -0.14(-1.51%) |
Feb 14, 2012 | 9.310 | 9.320 | 9.100 | 9.280 | 100,537 | -0.06(-0.64%) |
Feb 13, 2012 | 9.350 | 9.550 | 9.300 | 9.340 | 95,757 | +0.06(+0.65%) |
Feb 10, 2012 | 9.390 | 9.410 | 9.270 | 9.280 | 121,875 | -0.18(-1.90%) |
Feb 09, 2012 | 9.530 | 9.530 | 9.205 | 9.460 | 142,399 | -0.02(-0.21%) |
Feb 08, 2012 | 9.610 | 9.650 | 9.420 | 9.480 | 116,856 | -0.12(-1.25%) |
Feb 07, 2012 | 9.740 | 9.740 | 9.550 | 9.600 | 99,764 | -0.14(-1.44%) |
Feb 06, 2012 | 9.780 | 9.880 | 9.660 | 9.740 | 98,463 | -0.08(-0.81%) |
Feb 03, 2012 | 10.10 | 10.12 | 9.780 | 9.820 | 267,519 | -0.08(-0.81%) |
Feb 02, 2012 | 9.740 | 9.990 | 9.660 | 9.900 | 200,204 | +0.15(+1.54%) |
Feb 01, 2012 | 9.520 | 9.840 | 9.520 | 9.750 | 200,138 | +0.27(+2.85%) |
Jan 31, 2012 | 9.500 | 9.630 | 9.400 | 9.480 | 188,446 | +0.03(+0.32%) |
Jan 30, 2012 | 9.550 | 9.560 | 9.390 | 9.450 | 96,465 | -0.16(-1.66%) |
Jan 27, 2012 | 9.450 | 9.650 | 9.450 | 9.610 | 121,949 | +0.15(+1.59%) |
Jan 26, 2012 | 9.640 | 9.690 | 9.320 | 9.460 | 112,689 | -0.13(-1.36%) |
Jan 25, 2012 | 9.650 | 9.650 | 9.510 | 9.590 | 97,919 | -0.08(-0.83%) |
Jan 24, 2012 | 9.530 | 9.680 | 9.400 | 9.670 | 106,221 | +0.10(+1.04%) |
Jan 23, 2012 | 9.520 | 9.640 | 9.490 | 9.570 | 105,825 | +0.07(+0.74%) |
Jan 20, 2012 | 9.090 | 9.540 | 9.070 | 9.500 | 118,203 | +0.38(+4.17%) |
Jan 19, 2012 | 9.090 | 9.140 | 8.940 | 9.120 | 57,347 | +0.05(+0.55%) |
Jan 18, 2012 | 8.800 | 9.070 | 8.780 | 9.070 | 131,107 | +0.27(+3.07%) |
Jan 17, 2012 | 8.820 | 8.840 | 8.640 | 8.800 | 157,043 | +0.03(+0.34%) |
Jan 13, 2012 | 8.620 | 8.790 | 8.570 | 8.770 | 110,034 | +0.03(+0.34%) |
Jan 12, 2012 | 8.670 | 8.810 | 8.530 | 8.740 | 123,442 | +0.08(+0.92%) |
Jan 11, 2012 | 8.690 | 8.830 | 8.511 | 8.660 | 147,339 | -0.05(-0.57%) |
Jan 10, 2012 | 8.660 | 8.800 | 8.650 | 8.710 | 159,272 | +0.12(+1.40%) |
Jan 09, 2012 | 8.530 | 8.730 | 8.500 | 8.590 | 158,472 | +0.09(+1.06%) |
Jan 06, 2012 | 8.590 | 8.590 | 8.430 | 8.500 | 101,865 | -0.10(-1.16%) |
Jan 05, 2012 | 8.610 | 8.710 | 8.530 | 8.600 | 84,967 | -0.08(-0.92%) |