Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.12 | 10.36 | 10.07 | 10.07 | 8,835 | -0.13(-1.26%) |
Mar 29, 2012 | 10.15 | 10.20 | 9.986 | 10.20 | 11,238 | +0.08(+0.78%) |
Mar 28, 2012 | 10.06 | 10.12 | 10.06 | 10.12 | 12,683 | +0.03(+0.29%) |
Mar 27, 2012 | 10.03 | 10.32 | 9.986 | 10.09 | 9,142 | -0.16(-1.54%) |
Mar 26, 2012 | 9.995 | 10.35 | 9.995 | 10.25 | 7,620 | +0.35(+3.49%) |
Mar 23, 2012 | 10.05 | 10.05 | 9.739 | 9.907 | 1,310 | -0.09(-0.89%) |
Mar 22, 2012 | 10.01 | 10.06 | 9.986 | 9.995 | 6,390 | -0.04(-0.39%) |
Mar 21, 2012 | 10.37 | 10.37 | 9.986 | 10.04 | 5,214 | -0.27(-2.59%) |
Mar 20, 2012 | 10.15 | 10.51 | 10.15 | 10.30 | 1,989 | +0.13(+1.26%) |
Mar 19, 2012 | 10.08 | 10.24 | 9.729 | 10.17 | 15,014 | +0.20(+1.98%) |
Mar 16, 2012 | 10.35 | 10.36 | 9.976 | 9.976 | 3,882 | +0.04(+0.40%) |
Mar 15, 2012 | 10.38 | 10.57 | 9.903 | 9.936 | 12,736 | -0.41(-4.01%) |
Mar 14, 2012 | 10.43 | 10.43 | 9.956 | 10.35 | 632 | -0.01(-0.10%) |
Mar 12, 2012 | 10.15 | 10.36 | 10.36 | 10.36 | 2,429 | +0.25(+2.52%) |
Mar 09, 2012 | 10.16 | 10.32 | 10.11 | 10.11 | 3,445 | +0.00(+0.02%) |
Mar 08, 2012 | 9.995 | 10.10 | 9.995 | 10.10 | 3,158 | +0.19(+1.89%) |
Mar 07, 2012 | 9.966 | 10.02 | 9.729 | 9.916 | 4,348 | -0.06(-0.59%) |
Mar 06, 2012 | 9.936 | 9.976 | 9.729 | 9.976 | 9,366 | +0.07(+0.75%) |
Mar 05, 2012 | 9.847 | 10.03 | 9.739 | 9.902 | 4,140 | +0.01(+0.15%) |
Mar 02, 2012 | 9.758 | 9.887 | 9.758 | 9.887 | 556 | -0.18(-1.77%) |
Mar 01, 2012 | 9.837 | 10.06 | 9.729 | 10.06 | 3,812 | +0.24(+2.41%) |
Feb 29, 2012 | 10.03 | 10.03 | 9.828 | 9.828 | 4,799 | -0.23(-2.29%) |
Feb 28, 2012 | 10.10 | 10.10 | 9.942 | 10.06 | 847 | +0.00(+0.03%) |
Feb 27, 2012 | 10.18 | 10.18 | 10.04 | 10.05 | 3,866 | +0.01(+0.10%) |
Feb 24, 2012 | 10.12 | 10.24 | 10.04 | 10.04 | 1,938 | +0.00(+0.00%) |
Feb 23, 2012 | 9.926 | 10.30 | 9.926 | 10.04 | 3,929 | +0.16(+1.60%) |
Feb 22, 2012 | 10.10 | 10.10 | 9.887 | 9.887 | 11,236 | -0.05(-0.50%) |
Feb 21, 2012 | 9.976 | 10.37 | 9.936 | 9.936 | 7,740 | +0.00(+0.00%) |
Feb 17, 2012 | 9.926 | 9.966 | 9.877 | 9.936 | 11,869 | +0.02(+0.20%) |
Feb 16, 2012 | 9.887 | 9.936 | 9.884 | 9.916 | 3,877 | +0.01(+0.10%) |
Feb 15, 2012 | 10.08 | 10.08 | 9.887 | 9.907 | 2,393 | -0.13(-1.28%) |
Feb 14, 2012 | 10.05 | 10.16 | 9.936 | 10.03 | 6,024 | +0.11(+1.09%) |
Feb 13, 2012 | 10.03 | 10.03 | 9.926 | 9.926 | 830 | +0.03(+0.30%) |
Feb 10, 2012 | 9.867 | 9.976 | 9.739 | 9.897 | 5,299 | +0.00(+0.00%) |
Feb 09, 2012 | 10.22 | 10.22 | 9.897 | 9.897 | 2,852 | -0.28(-2.72%) |
Feb 08, 2012 | 10.46 | 10.46 | 10.15 | 10.17 | 3,359 | -0.35(-3.29%) |
Feb 07, 2012 | 10.04 | 10.56 | 10.04 | 10.52 | 18,243 | +0.48(+4.82%) |
Feb 06, 2012 | 10.19 | 10.19 | 9.512 | 10.04 | 14,707 | -0.07(-0.68%) |
Feb 03, 2012 | 9.729 | 10.10 | 9.729 | 10.10 | 23,182 | +0.40(+4.18%) |
Feb 02, 2012 | 9.571 | 9.729 | 9.531 | 9.699 | 12,371 | +0.22(+2.29%) |
Feb 01, 2012 | 9.294 | 9.531 | 9.276 | 9.482 | 8,643 | +0.18(+1.91%) |
Jan 31, 2012 | 9.284 | 9.383 | 9.284 | 9.304 | 3,794 | +0.16(+1.73%) |
Jan 30, 2012 | 9.146 | 9.423 | 9.136 | 9.146 | 11,835 | -0.09(-0.96%) |
Jan 27, 2012 | 9.225 | 9.235 | 9.136 | 9.235 | 774 | -0.03(-0.32%) |
Jan 26, 2012 | 9.235 | 9.462 | 8.988 | 9.265 | 9,080 | -0.04(-0.42%) |
Jan 25, 2012 | 9.057 | 9.383 | 8.988 | 9.304 | 2,834 | +0.27(+2.95%) |
Jan 24, 2012 | 9.077 | 9.383 | 8.949 | 9.037 | 10,698 | -0.07(-0.76%) |
Jan 23, 2012 | 9.581 | 9.729 | 8.741 | 9.107 | 17,642 | -0.39(-4.06%) |
Jan 20, 2012 | 9.334 | 9.492 | 9.334 | 9.492 | 3,644 | +0.16(+1.69%) |
Jan 19, 2012 | 9.156 | 9.334 | 9.156 | 9.334 | 4,809 | +0.18(+1.94%) |
Jan 18, 2012 | 9.304 | 9.304 | 9.156 | 9.156 | 1,214 | -0.03(-0.32%) |
Jan 17, 2012 | 8.866 | 9.758 | 8.850 | 9.186 | 12,648 | +0.34(+3.79%) |
Jan 13, 2012 | 9.077 | 9.363 | 8.810 | 8.850 | 6,074 | -0.25(-2.71%) |
Jan 12, 2012 | 8.988 | 9.383 | 8.988 | 9.097 | 12,583 | +0.11(+1.21%) |
Jan 11, 2012 | 9.077 | 9.383 | 8.988 | 8.988 | 6,304 | -0.13(-1.41%) |
Jan 10, 2012 | 9.274 | 9.334 | 9.116 | 9.116 | 5,873 | -0.27(-2.84%) |
Jan 09, 2012 | 9.462 | 9.482 | 9.284 | 9.383 | 12,905 | +0.05(+0.53%) |
Jan 06, 2012 | 9.541 | 9.857 | 9.274 | 9.334 | 28,856 | -0.25(-2.58%) |
Jan 05, 2012 | 9.353 | 9.581 | 9.349 | 9.581 | 9,719 | +0.13(+1.36%) |