Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.827 | 9.895 | 9.827 | 9.873 | 1,748 | +0.04(+0.37%) |
Mar 29, 2012 | 9.772 | 9.837 | 9.690 | 9.837 | 11,283 | +0.01(+0.09%) |
Mar 28, 2012 | 9.984 | 9.984 | 9.782 | 9.827 | 9,217 | -0.25(-2.46%) |
Mar 27, 2012 | 9.956 | 10.13 | 9.956 | 10.08 | 22,170 | +0.03(+0.27%) |
Mar 26, 2012 | 9.901 | 10.07 | 9.901 | 10.05 | 9,151 | +0.20(+2.05%) |
Mar 23, 2012 | 9.827 | 9.869 | 9.827 | 9.846 | 7,238 | +0.06(+0.56%) |
Mar 22, 2012 | 9.864 | 9.864 | 9.791 | 9.791 | 4,435 | -0.14(-1.41%) |
Mar 21, 2012 | 10.05 | 10.05 | 9.919 | 9.931 | 604 | -0.14(-1.34%) |
Mar 20, 2012 | 10.11 | 10.11 | 9.956 | 10.07 | 2,956 | -0.12(-1.17%) |
Mar 19, 2012 | 10.07 | 10.19 | 10.07 | 10.19 | 544 | +0.04(+0.36%) |
Mar 16, 2012 | 10.10 | 10.16 | 10.06 | 10.15 | 814 | +0.08(+0.82%) |
Mar 15, 2012 | 9.873 | 10.08 | 9.873 | 10.07 | 777 | +0.20(+2.05%) |
Mar 14, 2012 | 9.956 | 9.956 | 9.864 | 9.864 | 653 | -0.05(-0.46%) |
Mar 13, 2012 | 9.877 | 9.911 | 9.872 | 9.910 | 2,923 | +0.21(+2.18%) |
Mar 12, 2012 | 9.827 | 9.827 | 9.681 | 9.699 | 8,838 | -0.08(-0.85%) |
Mar 09, 2012 | 9.666 | 9.818 | 9.666 | 9.782 | 3,736 | +0.22(+2.26%) |
Mar 08, 2012 | 9.469 | 9.598 | 9.469 | 9.565 | 3,603 | +0.17(+1.77%) |
Mar 07, 2012 | 9.405 | 9.423 | 9.387 | 9.399 | 21,426 | +0.05(+0.57%) |
Mar 06, 2012 | 9.488 | 9.488 | 9.341 | 9.345 | 5,729 | -0.21(-2.24%) |
Mar 05, 2012 | 9.827 | 9.827 | 9.528 | 9.559 | 2,414 | -0.24(-2.46%) |
Mar 02, 2012 | 10.02 | 10.02 | 9.800 | 9.800 | 9,607 | -0.19(-1.95%) |
Mar 01, 2012 | 10.13 | 10.13 | 9.995 | 9.995 | 1,235 | -0.07(-0.65%) |
Feb 29, 2012 | 10.34 | 10.34 | 10.06 | 10.06 | 7,251 | -0.27(-2.64%) |
Feb 28, 2012 | 10.33 | 10.43 | 10.33 | 10.33 | 2,872 | +0.07(+0.72%) |
Feb 27, 2012 | 10.25 | 10.29 | 10.10 | 10.26 | 3,410 | -0.10(-0.93%) |
Feb 24, 2012 | 10.39 | 10.39 | 10.36 | 10.36 | 555 | -0.06(-0.59%) |
Feb 23, 2012 | 10.33 | 10.43 | 10.33 | 10.42 | 5,602 | -0.11(-1.03%) |
Feb 22, 2012 | 10.61 | 10.61 | 10.48 | 10.53 | 2,742 | -0.10(-0.95%) |
Feb 21, 2012 | 10.79 | 10.85 | 10.63 | 10.63 | 2,134 | -0.11(-1.03%) |
Feb 17, 2012 | 10.67 | 10.85 | 10.67 | 10.74 | 2,776 | +0.08(+0.78%) |
Feb 16, 2012 | 10.53 | 10.65 | 10.53 | 10.65 | 2,740 | +0.30(+2.86%) |
Feb 15, 2012 | 10.33 | 10.48 | 10.33 | 10.36 | 4,280 | +0.01(+0.13%) |
Feb 14, 2012 | 10.37 | 10.37 | 10.28 | 10.34 | 4,338 | -0.18(-1.72%) |
Feb 13, 2012 | 10.69 | 10.69 | 10.44 | 10.53 | 7,949 | -0.05(-0.43%) |
Feb 10, 2012 | 10.85 | 10.85 | 10.57 | 10.57 | 6,638 | -0.41(-3.74%) |
Feb 09, 2012 | 10.71 | 11.03 | 10.71 | 10.98 | 7,807 | +0.31(+2.90%) |
Feb 08, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 131 | +0.08(+0.76%) |
Feb 07, 2012 | 10.59 | 10.64 | 10.56 | 10.59 | 851 | -0.01(-0.12%) |
Feb 06, 2012 | 10.58 | 10.61 | 10.55 | 10.60 | 4,345 | +0.01(+0.05%) |
Feb 03, 2012 | 10.42 | 10.60 | 10.42 | 10.60 | 5,220 | +0.31(+3.04%) |
Feb 02, 2012 | 10.16 | 10.30 | 10.16 | 10.29 | 6,280 | +0.16(+1.54%) |
Feb 01, 2012 | 9.965 | 10.16 | 9.947 | 10.13 | 2,106 | +0.22(+2.23%) |
Jan 31, 2012 | 10.09 | 10.09 | 9.889 | 9.910 | 5,557 | -0.18(-1.82%) |
Jan 30, 2012 | 10.09 | 10.09 | 9.974 | 10.09 | 4,989 | -0.06(-0.62%) |
Jan 27, 2012 | 10.09 | 10.16 | 10.08 | 10.16 | 2,205 | +0.22(+2.21%) |
Jan 26, 2012 | 10.03 | 10.10 | 9.938 | 9.938 | 4,627 | -0.01(-0.09%) |
Jan 25, 2012 | 9.788 | 9.947 | 9.788 | 9.947 | 1,247 | +0.06(+0.56%) |
Jan 24, 2012 | 9.699 | 9.892 | 9.699 | 9.892 | 9,287 | +0.08(+0.84%) |
Jan 23, 2012 | 9.782 | 9.939 | 9.782 | 9.809 | 4,099 | -0.11(-1.10%) |
Jan 20, 2012 | 9.809 | 9.918 | 9.809 | 9.918 | 3,240 | +0.09(+0.93%) |
Jan 19, 2012 | 9.827 | 10.04 | 9.827 | 9.827 | 4,518 | -0.09(-0.89%) |
Jan 18, 2012 | 9.442 | 9.938 | 9.442 | 9.916 | 9,549 | +0.46(+4.86%) |
Jan 17, 2012 | 9.589 | 9.589 | 9.441 | 9.456 | 4,245 | +0.09(+0.94%) |
Jan 13, 2012 | 9.662 | 9.662 | 9.368 | 9.368 | 5,329 | -0.39(-3.95%) |
Jan 12, 2012 | 9.699 | 9.754 | 9.534 | 9.754 | 11,976 | +0.11(+1.14%) |
Jan 11, 2012 | 9.203 | 9.644 | 9.203 | 9.644 | 5,355 | +0.34(+3.61%) |
Jan 10, 2012 | 9.240 | 9.322 | 9.240 | 9.308 | 1,773 | +0.19(+2.04%) |
Jan 09, 2012 | 9.175 | 9.175 | 9.121 | 9.121 | 1,415 | +0.13(+1.43%) |
Jan 06, 2012 | 8.891 | 9.038 | 8.891 | 8.993 | 3,437 | +0.02(+0.26%) |
Jan 05, 2012 | 8.780 | 8.992 | 8.780 | 8.970 | 2,708 | +0.09(+1.07%) |