Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.112 | 9.112 | 8.938 | 9.006 | 659,940 | -0.03(-0.32%) |
Mar 29, 2012 | 8.823 | 9.054 | 8.784 | 9.035 | 790,554 | +0.19(+2.18%) |
Mar 28, 2012 | 9.083 | 9.237 | 8.799 | 8.842 | 823,221 | -0.26(-2.86%) |
Mar 27, 2012 | 9.285 | 9.382 | 9.102 | 9.102 | 605,211 | -0.17(-1.87%) |
Mar 26, 2012 | 9.324 | 9.392 | 9.228 | 9.276 | 696,059 | +0.06(+0.63%) |
Mar 23, 2012 | 8.967 | 9.218 | 8.921 | 9.218 | 603,682 | +0.27(+3.02%) |
Mar 22, 2012 | 9.025 | 9.073 | 8.880 | 8.948 | 595,687 | -0.16(-1.80%) |
Mar 21, 2012 | 9.141 | 9.208 | 9.073 | 9.112 | 609,525 | -0.01(-0.11%) |
Mar 20, 2012 | 9.073 | 9.228 | 9.006 | 9.122 | 515,256 | -0.04(-0.42%) |
Mar 19, 2012 | 9.083 | 9.170 | 8.948 | 9.160 | 547,039 | +0.09(+0.96%) |
Mar 16, 2012 | 9.199 | 9.199 | 9.035 | 9.073 | 554,981 | -0.09(-0.95%) |
Mar 15, 2012 | 9.025 | 9.208 | 8.871 | 9.160 | 469,653 | +0.15(+1.71%) |
Mar 14, 2012 | 9.247 | 9.247 | 8.871 | 9.006 | 682,544 | -0.25(-2.71%) |
Mar 13, 2012 | 9.035 | 9.257 | 8.977 | 9.257 | 674,534 | +0.31(+3.45%) |
Mar 12, 2012 | 8.909 | 9.035 | 8.852 | 8.948 | 352,197 | +0.04(+0.43%) |
Mar 09, 2012 | 8.784 | 8.909 | 8.707 | 8.909 | 869,607 | +0.13(+1.45%) |
Mar 08, 2012 | 8.572 | 8.861 | 8.437 | 8.782 | 1,070,746 | +0.28(+3.27%) |
Mar 07, 2012 | 8.321 | 8.562 | 8.321 | 8.504 | 741,012 | +0.21(+2.56%) |
Mar 06, 2012 | 8.418 | 8.418 | 8.273 | 8.292 | 570,641 | -0.22(-2.60%) |
Mar 05, 2012 | 8.678 | 8.717 | 8.495 | 8.514 | 707,128 | -0.15(-1.78%) |
Mar 02, 2012 | 8.803 | 8.842 | 8.562 | 8.668 | 1,012,147 | -0.17(-1.96%) |
Mar 01, 2012 | 8.755 | 8.967 | 8.755 | 8.842 | 713,557 | +0.13(+1.44%) |
Feb 29, 2012 | 8.890 | 8.929 | 8.678 | 8.717 | 971,905 | -0.14(-1.63%) |
Feb 28, 2012 | 8.678 | 8.948 | 8.678 | 8.861 | 406,867 | +0.18(+2.11%) |
Feb 27, 2012 | 8.668 | 8.929 | 8.524 | 8.678 | 472,420 | -0.05(-0.55%) |
Feb 24, 2012 | 8.880 | 8.967 | 8.726 | 8.726 | 346,481 | -0.16(-1.84%) |
Feb 23, 2012 | 8.823 | 8.909 | 8.678 | 8.890 | 819,220 | +0.04(+0.44%) |
Feb 22, 2012 | 8.852 | 9.112 | 8.707 | 8.852 | 899,435 | -0.06(-0.65%) |
Feb 21, 2012 | 9.150 | 9.150 | 8.745 | 8.909 | 802,247 | -0.25(-2.74%) |
Feb 17, 2012 | 9.247 | 9.295 | 9.083 | 9.160 | 507,846 | -0.02(-0.21%) |
Feb 16, 2012 | 8.987 | 9.228 | 8.814 | 9.179 | 848,142 | +0.24(+2.70%) |
Feb 15, 2012 | 9.141 | 9.218 | 8.900 | 8.938 | 544,267 | -0.17(-1.90%) |
Feb 14, 2012 | 9.122 | 9.199 | 8.977 | 9.112 | 371,206 | -0.06(-0.63%) |
Feb 13, 2012 | 9.189 | 9.218 | 8.967 | 9.170 | 429,837 | +0.09(+0.96%) |
Feb 10, 2012 | 9.141 | 9.334 | 8.996 | 9.083 | 556,812 | -0.17(-1.88%) |
Feb 09, 2012 | 9.449 | 9.517 | 9.218 | 9.257 | 974,092 | -0.15(-1.64%) |
Feb 08, 2012 | 9.392 | 9.594 | 9.334 | 9.411 | 482,287 | +0.03(+0.31%) |
Feb 07, 2012 | 9.440 | 9.507 | 9.343 | 9.382 | 488,612 | -0.09(-0.92%) |
Feb 06, 2012 | 9.440 | 9.613 | 9.411 | 9.469 | 630,403 | -0.05(-0.51%) |
Feb 03, 2012 | 9.642 | 9.816 | 9.488 | 9.517 | 1,305,365 | -0.03(-0.30%) |
Feb 02, 2012 | 9.160 | 9.642 | 8.987 | 9.546 | 3,273,226 | +0.38(+4.10%) |
Feb 01, 2012 | 9.594 | 9.719 | 9.122 | 9.170 | 2,803,310 | -0.07(-0.73%) |
Jan 31, 2012 | 9.247 | 9.305 | 9.112 | 9.237 | 853,088 | +0.08(+0.84%) |
Jan 30, 2012 | 9.199 | 9.285 | 9.073 | 9.160 | 843,858 | -0.11(-1.14%) |
Jan 27, 2012 | 9.305 | 9.498 | 9.247 | 9.266 | 782,798 | -0.08(-0.83%) |
Jan 26, 2012 | 9.440 | 9.575 | 9.266 | 9.343 | 591,141 | -0.05(-0.51%) |
Jan 25, 2012 | 9.382 | 9.459 | 9.247 | 9.392 | 907,206 | +0.02(+0.21%) |
Jan 24, 2012 | 9.334 | 9.391 | 9.248 | 9.372 | 1,055,721 | -0.01(-0.10%) |
Jan 23, 2012 | 9.420 | 9.546 | 9.334 | 9.382 | 908,359 | -0.06(-0.61%) |
Jan 20, 2012 | 9.498 | 9.652 | 9.401 | 9.440 | 1,235,304 | -0.10(-1.01%) |
Jan 19, 2012 | 9.420 | 9.681 | 9.314 | 9.536 | 2,020,834 | +0.14(+1.54%) |
Jan 18, 2012 | 8.659 | 9.498 | 8.620 | 9.392 | 3,441,150 | +0.76(+8.83%) |
Jan 17, 2012 | 8.562 | 8.717 | 8.562 | 8.630 | 660,825 | +0.13(+1.59%) |
Jan 13, 2012 | 8.495 | 8.630 | 8.447 | 8.495 | 748,355 | -0.14(-1.67%) |
Jan 12, 2012 | 8.697 | 8.697 | 8.538 | 8.639 | 451,526 | -0.03(-0.33%) |
Jan 11, 2012 | 8.504 | 8.668 | 8.500 | 8.668 | 433,164 | +0.11(+1.24%) |
Jan 10, 2012 | 8.755 | 8.770 | 8.543 | 8.562 | 593,831 | -0.05(-0.56%) |
Jan 09, 2012 | 8.514 | 8.755 | 8.466 | 8.610 | 1,126,005 | +0.15(+1.82%) |
Jan 06, 2012 | 8.418 | 8.553 | 8.273 | 8.456 | 901,651 | +0.04(+0.46%) |
Jan 05, 2012 | 8.379 | 8.567 | 8.283 | 8.418 | 1,052,154 | -0.02(-0.23%) |