Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.11 | 10.13 | 9.728 | 9.737 | 96,776 | -0.26(-2.59%) |
Mar 29, 2012 | 9.862 | 10.07 | 9.809 | 9.996 | 119,971 | +0.02(+0.18%) |
Mar 28, 2012 | 9.880 | 9.987 | 9.679 | 9.978 | 109,383 | +0.11(+1.08%) |
Mar 27, 2012 | 9.987 | 10.15 | 9.871 | 9.871 | 103,906 | -0.13(-1.34%) |
Mar 26, 2012 | 9.773 | 10.02 | 9.728 | 10.01 | 100,770 | +0.38(+3.99%) |
Mar 23, 2012 | 9.318 | 9.666 | 9.237 | 9.621 | 118,062 | +0.29(+3.06%) |
Mar 22, 2012 | 9.389 | 9.389 | 9.220 | 9.336 | 92,628 | -0.21(-2.15%) |
Mar 21, 2012 | 9.621 | 9.702 | 9.532 | 9.541 | 50,948 | -0.02(-0.19%) |
Mar 20, 2012 | 9.719 | 9.719 | 9.523 | 9.559 | 123,538 | -0.29(-2.90%) |
Mar 19, 2012 | 9.648 | 10.01 | 9.612 | 9.844 | 115,145 | +0.14(+1.47%) |
Mar 16, 2012 | 9.719 | 9.764 | 9.657 | 9.702 | 202,469 | +0.03(+0.28%) |
Mar 15, 2012 | 9.559 | 9.693 | 9.452 | 9.675 | 74,616 | +0.12(+1.31%) |
Mar 14, 2012 | 9.577 | 9.630 | 9.532 | 9.550 | 113,200 | -0.04(-0.37%) |
Mar 13, 2012 | 9.434 | 9.594 | 9.345 | 9.586 | 155,331 | +0.26(+2.78%) |
Mar 12, 2012 | 9.220 | 9.354 | 9.202 | 9.327 | 445,883 | +0.10(+1.06%) |
Mar 09, 2012 | 9.059 | 9.398 | 9.059 | 9.229 | 165,382 | +0.15(+1.67%) |
Mar 08, 2012 | 9.068 | 9.113 | 8.898 | 9.077 | 279,963 | +0.11(+1.19%) |
Mar 07, 2012 | 8.872 | 8.996 | 8.872 | 8.970 | 82,208 | +0.12(+1.30%) |
Mar 06, 2012 | 8.970 | 9.014 | 8.854 | 8.854 | 166,974 | -0.27(-2.92%) |
Mar 05, 2012 | 9.032 | 9.227 | 9.032 | 9.121 | 197,354 | +0.08(+0.88%) |
Mar 02, 2012 | 9.725 | 9.733 | 8.961 | 9.041 | 254,953 | -0.67(-6.86%) |
Mar 01, 2012 | 10.26 | 10.26 | 9.707 | 9.707 | 198,096 | -0.45(-4.46%) |
Feb 29, 2012 | 10.53 | 10.55 | 10.09 | 10.16 | 164,750 | -0.29(-2.80%) |
Feb 28, 2012 | 10.60 | 10.60 | 10.36 | 10.45 | 104,311 | -0.17(-1.59%) |
Feb 27, 2012 | 10.59 | 10.76 | 10.34 | 10.62 | 54,260 | -0.11(-0.99%) |
Feb 24, 2012 | 10.91 | 10.92 | 10.67 | 10.73 | 56,404 | -0.21(-1.95%) |
Feb 23, 2012 | 10.60 | 10.98 | 10.59 | 10.94 | 133,858 | +0.39(+3.70%) |
Feb 22, 2012 | 10.67 | 10.73 | 10.32 | 10.55 | 82,651 | -0.18(-1.66%) |
Feb 21, 2012 | 10.78 | 10.91 | 10.67 | 10.73 | 68,783 | -0.02(-0.16%) |
Feb 17, 2012 | 10.75 | 10.82 | 10.52 | 10.75 | 112,481 | -0.05(-0.49%) |
Feb 16, 2012 | 10.59 | 10.82 | 10.59 | 10.80 | 86,790 | +0.22(+2.10%) |
Feb 15, 2012 | 10.86 | 10.86 | 10.52 | 10.58 | 169,124 | -0.20(-1.81%) |
Feb 14, 2012 | 10.92 | 10.97 | 10.68 | 10.77 | 95,512 | -0.20(-1.78%) |
Feb 13, 2012 | 11.05 | 11.08 | 10.90 | 10.97 | 77,030 | +0.12(+1.06%) |
Feb 10, 2012 | 11.07 | 11.23 | 10.83 | 10.85 | 252,340 | -0.40(-3.55%) |
Feb 09, 2012 | 11.39 | 11.39 | 11.23 | 11.25 | 21,469 | -0.07(-0.63%) |
Feb 08, 2012 | 11.32 | 11.36 | 11.20 | 11.32 | 86,108 | +0.06(+0.55%) |
Feb 07, 2012 | 11.47 | 11.47 | 11.14 | 11.26 | 47,570 | -0.21(-1.86%) |
Feb 06, 2012 | 11.44 | 11.50 | 11.20 | 11.47 | 65,394 | -0.02(-0.15%) |
Feb 03, 2012 | 11.49 | 11.59 | 11.43 | 11.49 | 507,533 | +0.17(+1.49%) |
Feb 02, 2012 | 11.17 | 11.44 | 11.09 | 11.32 | 109,559 | +0.16(+1.43%) |
Feb 01, 2012 | 10.73 | 11.23 | 10.61 | 11.16 | 192,746 | +0.54(+5.10%) |
Jan 31, 2012 | 11.03 | 11.03 | 10.57 | 10.62 | 124,108 | -0.33(-3.00%) |
Jan 30, 2012 | 10.77 | 11.03 | 10.67 | 10.95 | 72,361 | +0.07(+0.65%) |
Jan 27, 2012 | 10.67 | 10.93 | 10.67 | 10.88 | 81,493 | +0.16(+1.49%) |
Jan 26, 2012 | 10.66 | 10.83 | 10.46 | 10.72 | 125,316 | +0.08(+0.75%) |
Jan 25, 2012 | 10.36 | 10.65 | 10.24 | 10.64 | 62,002 | +0.23(+2.22%) |
Jan 24, 2012 | 10.14 | 10.45 | 10.14 | 10.41 | 75,015 | +0.20(+1.91%) |
Jan 23, 2012 | 10.31 | 10.49 | 10.15 | 10.21 | 39,114 | -0.14(-1.37%) |
Jan 20, 2012 | 10.25 | 10.45 | 10.22 | 10.36 | 46,928 | +0.10(+0.95%) |
Jan 19, 2012 | 10.09 | 10.28 | 10.06 | 10.26 | 50,486 | +0.17(+1.67%) |
Jan 18, 2012 | 9.751 | 10.10 | 9.720 | 10.09 | 53,435 | +0.33(+3.37%) |
Jan 17, 2012 | 9.911 | 9.920 | 9.654 | 9.760 | 93,822 | -0.07(-0.72%) |
Jan 13, 2012 | 9.982 | 10.04 | 9.796 | 9.831 | 60,616 | -0.29(-2.90%) |
Jan 12, 2012 | 9.893 | 10.16 | 9.769 | 10.12 | 74,070 | +0.29(+2.98%) |
Jan 11, 2012 | 9.689 | 9.956 | 9.689 | 9.831 | 104,605 | +0.06(+0.64%) |
Jan 10, 2012 | 9.671 | 9.796 | 9.645 | 9.769 | 66,844 | +0.28(+3.00%) |
Jan 09, 2012 | 9.742 | 9.742 | 9.467 | 9.485 | 66,592 | -0.17(-1.75%) |
Jan 06, 2012 | 9.796 | 9.796 | 9.547 | 9.654 | 65,018 | -0.13(-1.36%) |
Jan 05, 2012 | 9.600 | 9.822 | 9.414 | 9.787 | 61,444 | +0.08(+0.82%) |