Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.22 | 10.22 | 9.910 | 9.950 | 28,890 | -0.10(-1.00%) |
Mar 29, 2012 | 9.740 | 10.18 | 9.740 | 10.05 | 37,912 | +0.21(+2.13%) |
Mar 28, 2012 | 10.25 | 10.27 | 9.660 | 9.840 | 29,693 | -0.40(-3.91%) |
Mar 27, 2012 | 9.920 | 10.38 | 9.800 | 10.24 | 42,776 | +0.35(+3.54%) |
Mar 26, 2012 | 9.800 | 9.935 | 9.610 | 9.890 | 48,863 | +0.24(+2.49%) |
Mar 23, 2012 | 9.100 | 9.710 | 8.940 | 9.650 | 79,585 | +0.55(+6.04%) |
Mar 22, 2012 | 9.570 | 9.620 | 8.960 | 9.100 | 70,639 | -0.54(-5.60%) |
Mar 21, 2012 | 9.700 | 9.800 | 9.560 | 9.640 | 52,193 | +0.00(+0.00%) |
Mar 20, 2012 | 9.990 | 9.990 | 9.600 | 9.640 | 86,323 | -0.15(-1.53%) |
Mar 19, 2012 | 9.660 | 9.880 | 9.590 | 9.790 | 60,493 | +0.14(+1.45%) |
Mar 16, 2012 | 9.940 | 10.04 | 9.620 | 9.650 | 54,730 | -0.25(-2.53%) |
Mar 15, 2012 | 9.630 | 9.920 | 9.500 | 9.900 | 32,463 | +0.37(+3.88%) |
Mar 14, 2012 | 9.850 | 9.980 | 9.430 | 9.530 | 67,929 | -0.38(-3.83%) |
Mar 13, 2012 | 10.16 | 10.16 | 9.870 | 9.910 | 75,903 | -0.13(-1.29%) |
Mar 12, 2012 | 10.40 | 10.40 | 10.01 | 10.04 | 28,868 | -0.36(-3.46%) |
Mar 09, 2012 | 9.870 | 10.42 | 9.870 | 10.40 | 28,527 | +0.55(+5.58%) |
Mar 08, 2012 | 9.940 | 10.03 | 9.790 | 9.850 | 40,584 | -0.03(-0.30%) |
Mar 07, 2012 | 9.830 | 9.980 | 9.780 | 9.880 | 23,790 | +0.06(+0.61%) |
Mar 06, 2012 | 10.07 | 10.15 | 9.810 | 9.820 | 27,407 | -0.35(-3.44%) |
Mar 05, 2012 | 9.730 | 10.18 | 9.620 | 10.17 | 64,568 | +0.39(+3.99%) |
Mar 02, 2012 | 10.30 | 10.50 | 9.750 | 9.780 | 102,060 | -0.54(-5.23%) |
Mar 01, 2012 | 10.26 | 10.60 | 10.26 | 10.32 | 59,870 | +0.12(+1.18%) |
Feb 29, 2012 | 10.75 | 10.80 | 10.20 | 10.20 | 73,180 | -0.51(-4.76%) |
Feb 28, 2012 | 10.68 | 10.80 | 10.42 | 10.71 | 83,894 | +0.36(+3.48%) |
Feb 27, 2012 | 10.28 | 10.45 | 10.13 | 10.35 | 53,275 | +0.08(+0.78%) |
Feb 24, 2012 | 10.57 | 10.64 | 10.27 | 10.27 | 18,862 | -0.30(-2.84%) |
Feb 23, 2012 | 10.00 | 10.60 | 9.890 | 10.57 | 35,271 | +0.57(+5.70%) |
Feb 22, 2012 | 9.840 | 10.02 | 9.760 | 10.00 | 45,242 | +0.18(+1.78%) |
Feb 21, 2012 | 10.02 | 10.03 | 9.770 | 9.825 | 47,029 | -0.12(-1.26%) |
Feb 17, 2012 | 10.14 | 10.14 | 9.940 | 9.950 | 31,429 | -0.13(-1.29%) |
Feb 16, 2012 | 9.950 | 10.14 | 9.850 | 10.08 | 44,755 | +0.16(+1.61%) |
Feb 15, 2012 | 10.37 | 10.37 | 9.900 | 9.920 | 73,705 | -0.42(-4.06%) |
Feb 14, 2012 | 10.81 | 10.84 | 10.27 | 10.34 | 43,426 | -0.50(-4.61%) |
Feb 13, 2012 | 10.87 | 11.03 | 10.77 | 10.84 | 35,675 | +0.09(+0.84%) |
Feb 10, 2012 | 10.91 | 11.10 | 10.60 | 10.75 | 40,066 | -0.30(-2.71%) |
Feb 09, 2012 | 11.28 | 11.38 | 10.79 | 11.05 | 44,265 | -0.19(-1.69%) |
Feb 08, 2012 | 11.53 | 11.68 | 11.15 | 11.24 | 83,167 | -0.26(-2.26%) |
Feb 07, 2012 | 11.80 | 11.80 | 11.38 | 11.50 | 81,949 | -0.26(-2.21%) |
Feb 06, 2012 | 11.92 | 11.95 | 11.56 | 11.76 | 42,917 | -0.20(-1.67%) |
Feb 03, 2012 | 12.11 | 12.12 | 11.80 | 11.96 | 52,577 | +0.06(+0.50%) |
Feb 02, 2012 | 11.39 | 11.93 | 11.28 | 11.90 | 43,558 | +0.52(+4.57%) |
Feb 01, 2012 | 11.65 | 11.65 | 11.15 | 11.38 | 137,912 | -0.14(-1.22%) |
Jan 31, 2012 | 11.70 | 11.94 | 11.45 | 11.52 | 37,154 | -0.07(-0.60%) |
Jan 30, 2012 | 11.76 | 12.13 | 11.51 | 11.59 | 51,494 | -0.28(-2.36%) |
Jan 27, 2012 | 11.49 | 11.96 | 11.40 | 11.87 | 26,881 | +0.38(+3.31%) |
Jan 26, 2012 | 11.42 | 11.50 | 11.30 | 11.49 | 41,860 | +0.20(+1.77%) |
Jan 25, 2012 | 11.37 | 11.45 | 11.26 | 11.29 | 60,069 | -0.04(-0.35%) |
Jan 24, 2012 | 10.90 | 11.37 | 10.90 | 11.33 | 27,970 | +0.35(+3.19%) |
Jan 23, 2012 | 11.36 | 11.42 | 10.94 | 10.98 | 17,892 | -0.41(-3.60%) |
Jan 20, 2012 | 11.50 | 11.59 | 11.30 | 11.39 | 27,998 | -0.19(-1.64%) |
Jan 19, 2012 | 11.50 | 11.61 | 11.31 | 11.58 | 40,959 | +0.13(+1.14%) |
Jan 18, 2012 | 11.27 | 11.45 | 11.15 | 11.45 | 37,714 | +0.20(+1.78%) |
Jan 17, 2012 | 11.29 | 11.37 | 11.16 | 11.25 | 34,835 | +0.11(+0.99%) |
Jan 13, 2012 | 11.07 | 11.31 | 11.07 | 11.14 | 31,632 | -0.08(-0.71%) |
Jan 12, 2012 | 11.27 | 11.35 | 11.10 | 11.22 | 34,427 | -0.06(-0.53%) |
Jan 11, 2012 | 11.19 | 11.40 | 11.19 | 11.28 | 28,536 | +0.01(+0.09%) |
Jan 10, 2012 | 11.03 | 11.32 | 10.90 | 11.27 | 56,575 | +0.41(+3.78%) |
Jan 09, 2012 | 11.29 | 11.31 | 10.80 | 10.86 | 41,600 | -0.37(-3.29%) |
Jan 06, 2012 | 11.55 | 11.65 | 11.20 | 11.23 | 49,817 | -0.36(-3.11%) |
Jan 05, 2012 | 11.52 | 11.61 | 11.23 | 11.59 | 28,365 | -0.03(-0.26%) |