Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.842 | 9.904 | 9.711 | 9.717 | 1,547,037 | -0.06(-0.62%) |
Mar 29, 2012 | 9.894 | 9.894 | 9.731 | 9.778 | 1,610,732 | -0.13(-1.30%) |
Mar 28, 2012 | 10.11 | 10.12 | 9.806 | 9.907 | 1,699,157 | -0.18(-1.81%) |
Mar 27, 2012 | 10.11 | 10.16 | 10.04 | 10.09 | 1,313,462 | -0.04(-0.38%) |
Mar 26, 2012 | 10.00 | 10.16 | 9.989 | 10.13 | 1,076,549 | +0.17(+1.73%) |
Mar 23, 2012 | 10.06 | 10.10 | 9.862 | 9.957 | 1,604,828 | -0.14(-1.41%) |
Mar 22, 2012 | 10.04 | 10.16 | 9.998 | 10.10 | 1,098,009 | -0.02(-0.24%) |
Mar 21, 2012 | 10.00 | 10.15 | 9.968 | 10.12 | 2,016,405 | +0.16(+1.66%) |
Mar 20, 2012 | 10.01 | 10.01 | 9.894 | 9.959 | 2,273,904 | +0.01(+0.09%) |
Mar 19, 2012 | 9.826 | 10.05 | 9.769 | 9.950 | 1,830,856 | +0.12(+1.27%) |
Mar 16, 2012 | 9.826 | 9.864 | 9.758 | 9.826 | 1,368,321 | -0.00(-0.02%) |
Mar 15, 2012 | 9.824 | 9.876 | 9.763 | 9.828 | 1,306,589 | +0.02(+0.23%) |
Mar 14, 2012 | 9.817 | 9.858 | 9.745 | 9.806 | 871,990 | -0.04(-0.37%) |
Mar 13, 2012 | 9.772 | 9.844 | 9.742 | 9.842 | 1,622,294 | +0.15(+1.56%) |
Mar 12, 2012 | 9.821 | 9.864 | 9.662 | 9.690 | 945,088 | -0.15(-1.49%) |
Mar 09, 2012 | 9.824 | 9.894 | 9.794 | 9.837 | 1,420,955 | +0.03(+0.32%) |
Mar 08, 2012 | 9.733 | 9.824 | 9.663 | 9.806 | 1,030,359 | +0.14(+1.43%) |
Mar 07, 2012 | 9.405 | 9.693 | 9.356 | 9.668 | 1,459,722 | +0.27(+2.91%) |
Mar 06, 2012 | 9.573 | 9.602 | 9.347 | 9.394 | 1,401,418 | -0.24(-2.51%) |
Mar 05, 2012 | 9.627 | 9.654 | 9.573 | 9.636 | 1,254,407 | +0.00(+0.02%) |
Mar 02, 2012 | 9.679 | 9.776 | 9.611 | 9.634 | 2,264,744 | -0.07(-0.68%) |
Mar 01, 2012 | 9.627 | 9.817 | 9.552 | 9.699 | 2,590,644 | +0.08(+0.82%) |
Feb 29, 2012 | 9.625 | 9.733 | 9.566 | 9.620 | 2,884,220 | +0.02(+0.16%) |
Feb 28, 2012 | 9.399 | 9.729 | 9.238 | 9.604 | 4,007,596 | -0.08(-0.86%) |
Feb 27, 2012 | 9.534 | 9.722 | 9.518 | 9.688 | 1,822,598 | +0.06(+0.59%) |
Feb 24, 2012 | 9.548 | 9.654 | 9.534 | 9.631 | 1,388,941 | +0.09(+0.95%) |
Feb 23, 2012 | 9.301 | 9.584 | 9.204 | 9.541 | 2,785,915 | +0.24(+2.53%) |
Feb 22, 2012 | 9.437 | 9.494 | 9.283 | 9.306 | 1,695,570 | -0.10(-1.06%) |
Feb 21, 2012 | 9.532 | 9.573 | 9.371 | 9.405 | 844,390 | -0.08(-0.88%) |
Feb 17, 2012 | 9.446 | 9.494 | 9.381 | 9.489 | 1,685,760 | +0.10(+1.06%) |
Feb 16, 2012 | 9.455 | 9.486 | 9.331 | 9.390 | 1,471,545 | -0.07(-0.76%) |
Feb 15, 2012 | 9.457 | 9.631 | 9.421 | 9.462 | 1,859,495 | +0.03(+0.36%) |
Feb 14, 2012 | 9.410 | 9.457 | 9.333 | 9.428 | 1,684,618 | -0.01(-0.12%) |
Feb 13, 2012 | 9.437 | 9.460 | 9.335 | 9.439 | 1,612,050 | +0.06(+0.68%) |
Feb 10, 2012 | 9.326 | 9.426 | 9.238 | 9.376 | 1,267,008 | -0.05(-0.55%) |
Feb 09, 2012 | 9.403 | 9.466 | 9.385 | 9.428 | 1,825,478 | -0.02(-0.19%) |
Feb 08, 2012 | 9.442 | 9.514 | 9.405 | 9.446 | 1,705,898 | +0.01(+0.12%) |
Feb 07, 2012 | 9.405 | 9.499 | 9.307 | 9.435 | 2,280,728 | -0.02(-0.19%) |
Feb 06, 2012 | 9.252 | 9.464 | 9.160 | 9.453 | 2,155,796 | +0.13(+1.43%) |
Feb 03, 2012 | 9.249 | 9.408 | 9.082 | 9.319 | 2,966,997 | +0.24(+2.68%) |
Feb 02, 2012 | 9.107 | 9.297 | 8.743 | 9.076 | 7,472,348 | -0.30(-3.17%) |
Feb 01, 2012 | 9.347 | 9.417 | 9.261 | 9.374 | 1,815,831 | +0.12(+1.27%) |
Jan 31, 2012 | 9.281 | 9.349 | 9.173 | 9.256 | 868,849 | -0.01(-0.12%) |
Jan 30, 2012 | 9.367 | 9.378 | 9.209 | 9.267 | 2,057,040 | -0.19(-1.96%) |
Jan 27, 2012 | 9.277 | 9.474 | 9.277 | 9.453 | 1,378,542 | +0.17(+1.78%) |
Jan 26, 2012 | 9.231 | 9.351 | 9.173 | 9.288 | 1,677,984 | +0.12(+1.28%) |
Jan 25, 2012 | 9.084 | 9.225 | 9.084 | 9.170 | 1,406,580 | +0.09(+0.95%) |
Jan 24, 2012 | 9.037 | 9.125 | 8.820 | 9.084 | 2,290,048 | -0.08(-0.84%) |
Jan 23, 2012 | 9.193 | 9.317 | 9.089 | 9.161 | 1,526,293 | -0.07(-0.73%) |
Jan 20, 2012 | 9.371 | 9.371 | 9.222 | 9.229 | 1,236,896 | -0.14(-1.54%) |
Jan 19, 2012 | 9.267 | 9.412 | 9.252 | 9.374 | 1,370,846 | +0.12(+1.34%) |
Jan 18, 2012 | 9.123 | 9.261 | 9.084 | 9.249 | 1,525,528 | +0.12(+1.34%) |
Jan 17, 2012 | 9.245 | 9.265 | 9.118 | 9.127 | 881,225 | -0.09(-1.01%) |
Jan 13, 2012 | 9.023 | 9.220 | 8.992 | 9.220 | 1,621,303 | +0.00(+0.05%) |
Jan 12, 2012 | 9.064 | 9.245 | 9.039 | 9.215 | 972,830 | +0.11(+1.24%) |
Jan 11, 2012 | 8.949 | 9.134 | 8.949 | 9.102 | 1,071,436 | +0.10(+1.08%) |
Jan 10, 2012 | 9.066 | 9.136 | 8.949 | 9.005 | 2,640,150 | +0.08(+0.94%) |
Jan 09, 2012 | 8.664 | 8.953 | 8.610 | 8.922 | 2,968,806 | +0.35(+4.12%) |
Jan 06, 2012 | 8.759 | 8.759 | 8.569 | 8.569 | 1,126,604 | -0.19(-2.17%) |
Jan 05, 2012 | 8.578 | 8.784 | 8.413 | 8.759 | 1,444,105 | +0.15(+1.79%) |