Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.730 | 8.788 | 8.658 | 8.730 | 145,907 | +0.03(+0.30%) |
Mar 29, 2012 | 8.561 | 8.730 | 8.536 | 8.704 | 52,649 | +0.12(+1.36%) |
Mar 28, 2012 | 8.749 | 8.788 | 8.503 | 8.587 | 134,364 | -0.19(-2.21%) |
Mar 27, 2012 | 9.001 | 9.111 | 8.781 | 8.781 | 169,855 | -0.26(-2.86%) |
Mar 26, 2012 | 9.053 | 9.156 | 9.001 | 9.040 | 220,896 | +0.08(+0.87%) |
Mar 23, 2012 | 8.846 | 8.988 | 8.807 | 8.962 | 79,304 | +0.16(+1.76%) |
Mar 22, 2012 | 8.872 | 8.904 | 8.755 | 8.807 | 53,338 | -0.10(-1.16%) |
Mar 21, 2012 | 8.943 | 9.001 | 8.840 | 8.911 | 59,439 | +0.01(+0.15%) |
Mar 20, 2012 | 8.827 | 8.982 | 8.749 | 8.898 | 101,489 | +0.06(+0.66%) |
Mar 19, 2012 | 8.859 | 9.027 | 8.827 | 8.840 | 277,568 | +0.04(+0.44%) |
Mar 16, 2012 | 8.852 | 8.903 | 8.743 | 8.801 | 245,941 | -0.06(-0.66%) |
Mar 15, 2012 | 9.085 | 9.085 | 8.775 | 8.859 | 197,912 | -0.20(-2.21%) |
Mar 14, 2012 | 9.325 | 9.325 | 9.043 | 9.059 | 222,764 | -0.27(-2.84%) |
Mar 13, 2012 | 9.169 | 9.331 | 9.066 | 9.325 | 324,226 | +0.32(+3.59%) |
Mar 12, 2012 | 9.046 | 9.046 | 8.917 | 9.001 | 83,038 | -0.01(-0.07%) |
Mar 09, 2012 | 8.807 | 9.111 | 8.807 | 9.008 | 260,379 | +0.20(+2.28%) |
Mar 08, 2012 | 8.704 | 8.843 | 8.574 | 8.807 | 55,709 | +0.14(+1.57%) |
Mar 07, 2012 | 8.607 | 8.704 | 8.581 | 8.671 | 58,978 | +0.09(+1.06%) |
Mar 06, 2012 | 8.840 | 8.904 | 8.574 | 8.581 | 86,376 | -0.35(-3.91%) |
Mar 05, 2012 | 8.536 | 8.930 | 8.536 | 8.930 | 120,685 | +0.39(+4.62%) |
Mar 02, 2012 | 8.743 | 8.768 | 8.523 | 8.536 | 159,695 | -0.21(-2.37%) |
Mar 01, 2012 | 8.755 | 8.930 | 8.730 | 8.743 | 108,830 | +0.00(+0.00%) |
Feb 29, 2012 | 8.891 | 8.995 | 8.704 | 8.743 | 170,811 | -0.11(-1.24%) |
Feb 28, 2012 | 8.807 | 9.001 | 8.768 | 8.852 | 97,221 | +0.03(+0.37%) |
Feb 27, 2012 | 8.833 | 8.833 | 8.643 | 8.820 | 273,585 | -0.06(-0.73%) |
Feb 24, 2012 | 8.956 | 9.021 | 8.872 | 8.885 | 77,222 | -0.10(-1.08%) |
Feb 23, 2012 | 8.982 | 9.072 | 8.833 | 8.982 | 221,187 | +0.02(+0.22%) |
Feb 22, 2012 | 9.008 | 9.053 | 8.943 | 8.962 | 117,568 | -0.05(-0.57%) |
Feb 21, 2012 | 9.098 | 9.182 | 8.891 | 9.014 | 296,804 | -0.08(-0.85%) |
Feb 17, 2012 | 9.182 | 9.182 | 9.056 | 9.092 | 201,646 | -0.08(-0.85%) |
Feb 16, 2012 | 8.982 | 9.221 | 8.982 | 9.169 | 310,874 | +0.18(+2.01%) |
Feb 15, 2012 | 9.021 | 9.098 | 8.943 | 8.988 | 136,387 | +0.01(+0.07%) |
Feb 14, 2012 | 9.092 | 9.092 | 8.891 | 8.982 | 198,690 | -0.11(-1.21%) |
Feb 13, 2012 | 9.034 | 9.176 | 8.988 | 9.092 | 126,622 | +0.16(+1.74%) |
Feb 10, 2012 | 9.008 | 9.027 | 8.924 | 8.937 | 66,084 | -0.11(-1.22%) |
Feb 09, 2012 | 9.053 | 9.135 | 8.982 | 9.046 | 86,420 | +0.01(+0.07%) |
Feb 08, 2012 | 9.040 | 9.053 | 8.943 | 9.040 | 190,899 | -0.01(-0.14%) |
Feb 07, 2012 | 9.053 | 9.079 | 9.014 | 9.053 | 189,308 | +0.03(+0.36%) |
Feb 06, 2012 | 8.943 | 9.046 | 8.930 | 9.021 | 163,043 | +0.08(+0.87%) |
Feb 03, 2012 | 8.885 | 8.988 | 8.852 | 8.943 | 273,310 | +0.14(+1.62%) |
Feb 02, 2012 | 8.872 | 8.878 | 8.755 | 8.801 | 176,701 | -0.04(-0.44%) |
Feb 01, 2012 | 8.710 | 8.840 | 8.678 | 8.840 | 241,775 | +0.16(+1.79%) |
Jan 31, 2012 | 8.464 | 8.704 | 8.413 | 8.684 | 168,522 | +0.28(+3.31%) |
Jan 30, 2012 | 8.374 | 8.497 | 8.309 | 8.406 | 222,334 | +0.00(+0.00%) |
Jan 27, 2012 | 8.361 | 8.432 | 8.361 | 8.406 | 179,319 | +0.01(+0.08%) |
Jan 26, 2012 | 8.452 | 8.458 | 8.316 | 8.400 | 150,125 | -0.04(-0.46%) |
Jan 25, 2012 | 8.361 | 8.452 | 8.322 | 8.439 | 277,889 | +0.07(+0.85%) |
Jan 24, 2012 | 8.232 | 8.458 | 8.225 | 8.367 | 218,332 | +0.11(+1.33%) |
Jan 23, 2012 | 8.219 | 8.283 | 8.141 | 8.258 | 317,503 | +0.07(+0.87%) |
Jan 20, 2012 | 8.083 | 8.193 | 8.025 | 8.186 | 113,558 | +0.12(+1.52%) |
Jan 19, 2012 | 8.115 | 8.128 | 8.012 | 8.064 | 99,353 | -0.04(-0.48%) |
Jan 18, 2012 | 8.057 | 8.161 | 7.992 | 8.102 | 132,539 | +0.07(+0.89%) |
Jan 17, 2012 | 7.850 | 8.073 | 7.824 | 8.031 | 265,400 | +0.23(+2.99%) |
Jan 13, 2012 | 7.779 | 7.818 | 7.760 | 7.798 | 127,850 | -0.03(-0.33%) |
Jan 12, 2012 | 7.656 | 7.837 | 7.540 | 7.824 | 337,374 | +0.24(+3.15%) |
Jan 11, 2012 | 7.313 | 7.669 | 7.307 | 7.585 | 743,462 | +0.33(+4.55%) |
Jan 10, 2012 | 7.152 | 7.268 | 7.029 | 7.255 | 498,957 | +0.17(+2.47%) |
Jan 09, 2012 | 6.951 | 7.094 | 6.880 | 7.081 | 124,256 | +0.17(+2.53%) |
Jan 06, 2012 | 6.932 | 6.964 | 6.803 | 6.906 | 133,179 | -0.03(-0.37%) |
Jan 05, 2012 | 7.061 | 7.061 | 6.887 | 6.932 | 100,040 | -0.16(-2.28%) |