Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.222 | 9.249 | 9.163 | 9.163 | 1,346,088 | +0.00(+0.05%) |
Mar 29, 2012 | 9.060 | 9.213 | 9.051 | 9.159 | 2,657,088 | +0.08(+0.89%) |
Mar 28, 2012 | 9.186 | 9.186 | 9.037 | 9.078 | 3,111,211 | -0.10(-1.08%) |
Mar 27, 2012 | 9.177 | 9.262 | 9.172 | 9.177 | 2,029,601 | -0.02(-0.20%) |
Mar 26, 2012 | 9.145 | 9.222 | 9.118 | 9.195 | 1,136,955 | +0.12(+1.29%) |
Mar 23, 2012 | 9.109 | 9.114 | 9.060 | 9.078 | 862,773 | -0.01(-0.10%) |
Mar 22, 2012 | 9.078 | 9.141 | 9.042 | 9.087 | 905,223 | -0.05(-0.54%) |
Mar 21, 2012 | 9.100 | 9.163 | 9.024 | 9.136 | 868,755 | +0.03(+0.35%) |
Mar 20, 2012 | 9.006 | 9.136 | 9.006 | 9.105 | 880,437 | +0.09(+1.00%) |
Mar 19, 2012 | 9.060 | 9.060 | 8.961 | 9.015 | 880,561 | -0.05(-0.55%) |
Mar 16, 2012 | 9.006 | 9.091 | 9.001 | 9.064 | 1,307,403 | +0.03(+0.35%) |
Mar 15, 2012 | 8.889 | 9.042 | 8.866 | 9.033 | 957,464 | +0.14(+1.62%) |
Mar 14, 2012 | 8.938 | 8.947 | 8.839 | 8.889 | 1,189,092 | -0.04(-0.40%) |
Mar 13, 2012 | 8.934 | 8.983 | 8.871 | 8.925 | 1,272,024 | +0.00(+0.00%) |
Mar 12, 2012 | 8.817 | 8.934 | 8.812 | 8.925 | 1,030,308 | +0.10(+1.12%) |
Mar 09, 2012 | 8.727 | 8.844 | 8.686 | 8.826 | 745,746 | +0.10(+1.13%) |
Mar 08, 2012 | 8.835 | 8.844 | 8.713 | 8.727 | 1,166,448 | -0.05(-0.61%) |
Mar 07, 2012 | 8.722 | 8.817 | 8.623 | 8.781 | 1,383,692 | +0.05(+0.57%) |
Mar 06, 2012 | 8.785 | 8.830 | 8.702 | 8.731 | 1,894,487 | -0.10(-1.11%) |
Mar 05, 2012 | 8.691 | 8.847 | 8.673 | 8.830 | 1,866,500 | +0.14(+1.59%) |
Mar 02, 2012 | 8.736 | 8.736 | 8.606 | 8.691 | 1,945,835 | -0.05(-0.61%) |
Mar 01, 2012 | 8.548 | 8.780 | 8.526 | 8.745 | 2,727,769 | +0.20(+2.35%) |
Feb 29, 2012 | 8.642 | 8.660 | 8.526 | 8.544 | 1,586,487 | -0.08(-0.88%) |
Feb 28, 2012 | 8.660 | 8.705 | 8.597 | 8.620 | 1,237,079 | -0.05(-0.62%) |
Feb 27, 2012 | 8.655 | 8.709 | 8.593 | 8.673 | 949,227 | -0.02(-0.21%) |
Feb 24, 2012 | 8.718 | 8.718 | 8.606 | 8.691 | 735,024 | -0.00(-0.05%) |
Feb 23, 2012 | 8.593 | 8.731 | 8.575 | 8.696 | 1,450,142 | +0.12(+1.41%) |
Feb 22, 2012 | 8.557 | 8.584 | 8.486 | 8.575 | 913,283 | +0.00(+0.05%) |
Feb 21, 2012 | 8.464 | 8.633 | 8.459 | 8.571 | 1,329,489 | +0.11(+1.27%) |
Feb 17, 2012 | 8.535 | 8.535 | 8.446 | 8.464 | 1,430,213 | -0.04(-0.42%) |
Feb 16, 2012 | 8.419 | 8.517 | 8.388 | 8.499 | 1,006,162 | +0.06(+0.74%) |
Feb 15, 2012 | 8.423 | 8.477 | 8.365 | 8.437 | 1,120,844 | +0.06(+0.69%) |
Feb 14, 2012 | 8.365 | 8.383 | 8.303 | 8.379 | 1,116,859 | -0.01(-0.11%) |
Feb 13, 2012 | 8.468 | 8.477 | 8.343 | 8.388 | 2,103,596 | -0.05(-0.58%) |
Feb 10, 2012 | 8.468 | 8.580 | 8.258 | 8.437 | 4,041,022 | -0.31(-3.57%) |
Feb 09, 2012 | 8.606 | 8.749 | 8.580 | 8.749 | 1,509,691 | +0.14(+1.66%) |
Feb 08, 2012 | 8.642 | 8.673 | 8.548 | 8.606 | 1,433,526 | -0.04(-0.46%) |
Feb 07, 2012 | 8.691 | 8.714 | 8.642 | 8.647 | 1,320,965 | -0.04(-0.41%) |
Feb 06, 2012 | 8.629 | 8.745 | 8.611 | 8.682 | 962,034 | +0.02(+0.21%) |
Feb 03, 2012 | 8.718 | 8.727 | 8.638 | 8.664 | 1,419,303 | +0.01(+0.15%) |
Feb 02, 2012 | 8.687 | 8.709 | 8.638 | 8.651 | 1,033,866 | -0.02(-0.21%) |
Feb 01, 2012 | 8.651 | 8.709 | 8.633 | 8.669 | 1,237,130 | +0.03(+0.36%) |
Jan 31, 2012 | 8.763 | 8.763 | 8.611 | 8.638 | 1,108,563 | -0.09(-1.02%) |
Jan 30, 2012 | 8.825 | 8.834 | 8.691 | 8.727 | 1,115,474 | -0.12(-1.41%) |
Jan 27, 2012 | 8.928 | 8.928 | 8.807 | 8.852 | 798,847 | -0.09(-1.05%) |
Jan 26, 2012 | 8.865 | 8.986 | 8.830 | 8.946 | 1,960,382 | +0.09(+1.01%) |
Jan 25, 2012 | 8.843 | 8.932 | 8.821 | 8.856 | 1,195,219 | +0.01(+0.15%) |
Jan 24, 2012 | 8.870 | 8.892 | 8.825 | 8.843 | 1,371,607 | -0.03(-0.30%) |
Jan 23, 2012 | 8.905 | 8.959 | 8.852 | 8.870 | 1,078,130 | -0.05(-0.55%) |
Jan 20, 2012 | 9.022 | 9.030 | 8.892 | 8.919 | 1,282,532 | -0.13(-1.43%) |
Jan 19, 2012 | 8.950 | 9.097 | 8.928 | 9.048 | 1,444,201 | +0.12(+1.30%) |
Jan 18, 2012 | 8.914 | 8.955 | 8.897 | 8.932 | 1,032,927 | -0.00(-0.05%) |
Jan 17, 2012 | 8.602 | 8.986 | 8.593 | 8.937 | 2,972,392 | +0.39(+4.54%) |
Jan 13, 2012 | 8.553 | 8.611 | 8.504 | 8.548 | 1,352,877 | -0.03(-0.36%) |
Jan 12, 2012 | 8.504 | 8.615 | 8.490 | 8.580 | 1,990,298 | +0.11(+1.26%) |
Jan 11, 2012 | 8.374 | 8.495 | 8.339 | 8.472 | 1,561,153 | +0.10(+1.23%) |
Jan 10, 2012 | 8.303 | 8.446 | 8.269 | 8.370 | 1,674,119 | +0.13(+1.63%) |
Jan 09, 2012 | 8.316 | 8.330 | 8.209 | 8.236 | 1,588,409 | -0.05(-0.65%) |
Jan 06, 2012 | 8.361 | 8.414 | 8.285 | 8.289 | 2,227,947 | -0.05(-0.64%) |
Jan 05, 2012 | 8.343 | 8.388 | 8.263 | 8.343 | 3,148,984 | -0.03(-0.37%) |