Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.12 | 10.36 | 10.08 | 10.08 | 8,834 | -0.13(-1.26%) |
Mar 29, 2012 | 10.15 | 10.20 | 9.987 | 10.20 | 11,237 | +0.08(+0.78%) |
Mar 28, 2012 | 10.07 | 10.12 | 10.07 | 10.12 | 12,681 | +0.03(+0.29%) |
Mar 27, 2012 | 10.03 | 10.32 | 9.987 | 10.10 | 9,141 | -0.16(-1.54%) |
Mar 26, 2012 | 9.997 | 10.35 | 9.997 | 10.25 | 7,619 | +0.35(+3.49%) |
Mar 23, 2012 | 10.06 | 10.06 | 9.740 | 9.908 | 1,309 | -0.09(-0.89%) |
Mar 22, 2012 | 10.01 | 10.07 | 9.987 | 9.997 | 6,389 | -0.04(-0.39%) |
Mar 21, 2012 | 10.37 | 10.37 | 9.987 | 10.04 | 5,213 | -0.27(-2.59%) |
Mar 20, 2012 | 10.15 | 10.51 | 10.15 | 10.30 | 1,989 | +0.13(+1.26%) |
Mar 19, 2012 | 10.09 | 10.24 | 9.730 | 10.17 | 15,013 | +0.20(+1.98%) |
Mar 16, 2012 | 10.35 | 10.36 | 9.977 | 9.977 | 3,882 | +0.04(+0.40%) |
Mar 15, 2012 | 10.38 | 10.57 | 9.904 | 9.937 | 12,735 | -0.41(-4.01%) |
Mar 14, 2012 | 10.43 | 10.43 | 9.957 | 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 | 9.997 | 10.11 | 9.997 | 10.11 | 3,158 | +0.19(+1.89%) |
Mar 07, 2012 | 9.967 | 10.02 | 9.730 | 9.917 | 4,348 | -0.06(-0.59%) |
Mar 06, 2012 | 9.937 | 9.977 | 9.730 | 9.977 | 9,365 | +0.07(+0.75%) |
Mar 05, 2012 | 9.848 | 10.03 | 9.740 | 9.903 | 4,140 | +0.01(+0.15%) |
Mar 02, 2012 | 9.759 | 9.888 | 9.759 | 9.888 | 556 | -0.18(-1.77%) |
Mar 01, 2012 | 9.838 | 10.07 | 9.730 | 10.07 | 3,812 | +0.24(+2.41%) |
Feb 29, 2012 | 10.03 | 10.03 | 9.829 | 9.829 | 4,798 | -0.23(-2.29%) |
Feb 28, 2012 | 10.11 | 10.11 | 9.943 | 10.06 | 847 | +0.00(+0.03%) |
Feb 27, 2012 | 10.18 | 10.18 | 10.05 | 10.06 | 3,866 | +0.01(+0.10%) |
Feb 24, 2012 | 10.12 | 10.24 | 10.05 | 10.05 | 1,938 | +0.00(+0.00%) |
Feb 23, 2012 | 9.927 | 10.30 | 9.927 | 10.05 | 3,928 | +0.16(+1.60%) |
Feb 22, 2012 | 10.11 | 10.11 | 9.888 | 9.888 | 11,235 | -0.05(-0.50%) |
Feb 21, 2012 | 9.977 | 10.37 | 9.937 | 9.937 | 7,739 | +0.00(+0.00%) |
Feb 17, 2012 | 9.927 | 9.967 | 9.878 | 9.937 | 11,867 | +0.02(+0.20%) |
Feb 16, 2012 | 9.888 | 9.937 | 9.885 | 9.917 | 3,877 | +0.01(+0.10%) |
Feb 15, 2012 | 10.09 | 10.09 | 9.888 | 9.908 | 2,393 | -0.13(-1.28%) |
Feb 14, 2012 | 10.06 | 10.16 | 9.937 | 10.04 | 6,023 | +0.11(+1.09%) |
Feb 13, 2012 | 10.03 | 10.03 | 9.927 | 9.927 | 830 | +0.03(+0.30%) |
Feb 10, 2012 | 9.868 | 9.977 | 9.740 | 9.898 | 5,298 | +0.00(+0.00%) |
Feb 09, 2012 | 10.22 | 10.22 | 9.898 | 9.898 | 2,851 | -0.28(-2.72%) |
Feb 08, 2012 | 10.46 | 10.46 | 10.15 | 10.17 | 3,358 | -0.35(-3.29%) |
Feb 07, 2012 | 10.04 | 10.56 | 10.04 | 10.52 | 18,241 | +0.48(+4.82%) |
Feb 06, 2012 | 10.19 | 10.19 | 9.513 | 10.04 | 14,706 | -0.07(-0.68%) |
Feb 03, 2012 | 9.730 | 10.11 | 9.730 | 10.11 | 23,179 | +0.41(+4.18%) |
Feb 02, 2012 | 9.572 | 9.730 | 9.532 | 9.700 | 12,369 | +0.22(+2.29%) |
Feb 01, 2012 | 9.295 | 9.532 | 9.277 | 9.483 | 8,642 | +0.18(+1.91%) |
Jan 31, 2012 | 9.285 | 9.384 | 9.285 | 9.305 | 3,794 | +0.16(+1.73%) |
Jan 30, 2012 | 9.147 | 9.424 | 9.137 | 9.147 | 11,834 | -0.09(-0.96%) |
Jan 27, 2012 | 9.226 | 9.236 | 9.137 | 9.236 | 774 | -0.03(-0.32%) |
Jan 26, 2012 | 9.236 | 9.463 | 8.989 | 9.266 | 9,079 | -0.04(-0.42%) |
Jan 25, 2012 | 9.058 | 9.384 | 8.989 | 9.305 | 2,834 | +0.27(+2.95%) |
Jan 24, 2012 | 9.078 | 9.384 | 8.949 | 9.038 | 10,697 | -0.07(-0.76%) |
Jan 23, 2012 | 9.582 | 9.730 | 8.742 | 9.107 | 17,640 | -0.39(-4.06%) |
Jan 20, 2012 | 9.335 | 9.493 | 9.335 | 9.493 | 3,644 | +0.16(+1.69%) |
Jan 19, 2012 | 9.157 | 9.335 | 9.157 | 9.335 | 4,808 | +0.18(+1.94%) |
Jan 18, 2012 | 9.305 | 9.305 | 9.157 | 9.157 | 1,214 | -0.03(-0.32%) |
Jan 17, 2012 | 8.866 | 9.759 | 8.851 | 9.187 | 12,647 | +0.34(+3.79%) |
Jan 13, 2012 | 9.078 | 9.364 | 8.811 | 8.851 | 6,074 | -0.25(-2.71%) |
Jan 12, 2012 | 8.989 | 9.384 | 8.989 | 9.098 | 12,582 | +0.11(+1.21%) |
Jan 11, 2012 | 9.078 | 9.384 | 8.989 | 8.989 | 6,303 | -0.13(-1.41%) |
Jan 10, 2012 | 9.275 | 9.335 | 9.117 | 9.117 | 5,872 | -0.27(-2.84%) |
Jan 09, 2012 | 9.463 | 9.483 | 9.285 | 9.384 | 12,904 | +0.05(+0.53%) |
Jan 06, 2012 | 9.542 | 9.858 | 9.275 | 9.335 | 28,853 | -0.25(-2.58%) |
Jan 05, 2012 | 9.354 | 9.582 | 9.350 | 9.582 | 9,718 | +0.13(+1.36%) |