Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.420 | 8.610 | 8.360 | 8.600 | 102,932 | +0.13(+1.53%) |
Mar 29, 2012 | 8.380 | 8.500 | 8.370 | 8.470 | 68,369 | -0.04(-0.47%) |
Mar 28, 2012 | 8.410 | 8.510 | 8.370 | 8.510 | 70,306 | +0.07(+0.83%) |
Mar 27, 2012 | 8.340 | 8.469 | 8.180 | 8.440 | 54,670 | +0.04(+0.48%) |
Mar 26, 2012 | 8.690 | 8.690 | 8.070 | 8.400 | 123,021 | -0.18(-2.10%) |
Mar 23, 2012 | 8.770 | 8.790 | 8.380 | 8.580 | 67,677 | -0.18(-2.05%) |
Mar 22, 2012 | 9.150 | 9.150 | 8.730 | 8.760 | 41,105 | -0.39(-4.26%) |
Mar 21, 2012 | 9.380 | 9.410 | 9.150 | 9.150 | 54,949 | -0.16(-1.72%) |
Mar 20, 2012 | 9.400 | 9.570 | 9.310 | 9.310 | 16,600 | -0.20(-2.10%) |
Mar 19, 2012 | 9.800 | 9.820 | 9.370 | 9.510 | 30,929 | -0.30(-3.06%) |
Mar 16, 2012 | 9.850 | 9.900 | 9.760 | 9.810 | 55,777 | -0.09(-0.91%) |
Mar 15, 2012 | 9.940 | 9.950 | 9.840 | 9.900 | 112,380 | -0.10(-1.00%) |
Mar 14, 2012 | 9.980 | 10.00 | 9.820 | 10.00 | 93,357 | +0.00(+0.00%) |
Mar 13, 2012 | 10.00 | 10.01 | 9.700 | 10.00 | 121,258 | +0.00(+0.00%) |
Mar 12, 2012 | 10.35 | 10.35 | 9.800 | 10.00 | 224,232 | -0.40(-3.85%) |
Mar 09, 2012 | 10.53 | 10.53 | 10.19 | 10.40 | 56,184 | -0.15(-1.42%) |
Mar 08, 2012 | 10.47 | 10.55 | 10.27 | 10.55 | 66,580 | +0.04(+0.38%) |
Mar 07, 2012 | 10.23 | 10.52 | 10.14 | 10.51 | 75,377 | +0.27(+2.64%) |
Mar 06, 2012 | 10.42 | 10.42 | 10.10 | 10.24 | 36,709 | -0.24(-2.29%) |
Mar 05, 2012 | 10.55 | 10.57 | 10.29 | 10.48 | 54,400 | -0.08(-0.76%) |
Mar 02, 2012 | 10.51 | 10.56 | 10.47 | 10.56 | 73,147 | +0.09(+0.86%) |
Mar 01, 2012 | 10.42 | 10.57 | 10.40 | 10.47 | 146,709 | +0.03(+0.29%) |
Feb 29, 2012 | 10.54 | 10.54 | 10.36 | 10.44 | 184,319 | -0.11(-1.04%) |
Feb 28, 2012 | 10.54 | 10.55 | 10.40 | 10.55 | 95,251 | +0.00(+0.00%) |
Feb 27, 2012 | 10.51 | 10.57 | 10.48 | 10.55 | 32,600 | -0.05(-0.47%) |
Feb 24, 2012 | 10.57 | 10.91 | 10.50 | 10.60 | 131,403 | +0.01(+0.09%) |
Feb 23, 2012 | 10.59 | 10.59 | 10.51 | 10.59 | 58,911 | -0.02(-0.19%) |
Feb 22, 2012 | 10.66 | 10.68 | 10.48 | 10.61 | 96,200 | -0.05(-0.47%) |
Feb 21, 2012 | 10.57 | 10.66 | 10.53 | 10.66 | 68,384 | +0.03(+0.28%) |
Feb 17, 2012 | 10.63 | 10.66 | 10.56 | 10.63 | 201,288 | -0.01(-0.09%) |
Feb 16, 2012 | 10.58 | 10.64 | 10.50 | 10.64 | 116,293 | +0.02(+0.19%) |
Feb 15, 2012 | 10.69 | 10.69 | 10.51 | 10.62 | 78,800 | -0.09(-0.84%) |
Feb 14, 2012 | 10.71 | 10.71 | 10.56 | 10.71 | 68,732 | -0.02(-0.19%) |
Feb 13, 2012 | 10.81 | 10.81 | 10.48 | 10.73 | 51,520 | -0.04(-0.37%) |
Feb 10, 2012 | 10.75 | 10.79 | 10.65 | 10.77 | 8,130 | -0.04(-0.37%) |
Feb 09, 2012 | 10.74 | 10.87 | 10.59 | 10.81 | 110,644 | +0.01(+0.09%) |
Feb 08, 2012 | 10.82 | 10.82 | 10.43 | 10.80 | 68,136 | -0.03(-0.28%) |
Feb 07, 2012 | 10.95 | 10.96 | 10.66 | 10.83 | 121,443 | -0.13(-1.19%) |
Feb 06, 2012 | 10.93 | 10.96 | 10.85 | 10.96 | 124,467 | +0.01(+0.09%) |
Feb 03, 2012 | 11.04 | 11.07 | 10.79 | 10.95 | 105,023 | -0.08(-0.73%) |
Feb 02, 2012 | 10.98 | 11.09 | 10.96 | 11.03 | 93,054 | +0.00(+0.00%) |
Feb 01, 2012 | 11.18 | 11.18 | 11.01 | 11.03 | 106,300 | -0.16(-1.43%) |
Jan 31, 2012 | 11.39 | 11.39 | 11.14 | 11.19 | 190,336 | -0.31(-2.70%) |
Jan 30, 2012 | 11.63 | 11.63 | 11.20 | 11.50 | 63,068 | -0.16(-1.37%) |
Jan 27, 2012 | 11.56 | 11.69 | 11.26 | 11.66 | 20,240 | +0.07(+0.60%) |
Jan 26, 2012 | 11.65 | 11.65 | 11.38 | 11.59 | 12,130 | +0.04(+0.35%) |
Jan 25, 2012 | 11.26 | 11.57 | 11.21 | 11.55 | 29,136 | +0.14(+1.23%) |
Jan 24, 2012 | 11.35 | 11.46 | 11.21 | 11.41 | 12,000 | +0.08(+0.71%) |
Jan 23, 2012 | 11.38 | 11.38 | 11.16 | 11.33 | 83,256 | -0.08(-0.70%) |
Jan 20, 2012 | 11.37 | 11.41 | 11.23 | 11.41 | 37,800 | +0.01(+0.09%) |
Jan 19, 2012 | 11.27 | 11.40 | 11.17 | 11.40 | 22,078 | +0.13(+1.15%) |
Jan 18, 2012 | 11.25 | 11.30 | 11.21 | 11.27 | 35,362 | +0.00(+0.00%) |
Jan 17, 2012 | 11.26 | 11.35 | 10.97 | 11.27 | 190,858 | -0.01(-0.09%) |
Jan 13, 2012 | 11.32 | 11.33 | 11.01 | 11.28 | 48,676 | -0.07(-0.62%) |
Jan 12, 2012 | 11.18 | 11.51 | 11.09 | 11.35 | 319,956 | +0.09(+0.80%) |
Jan 11, 2012 | 11.57 | 11.57 | 10.87 | 11.26 | 36,900 | -0.32(-2.76%) |
Jan 10, 2012 | 11.34 | 11.60 | 11.34 | 11.58 | 112,398 | +0.25(+2.21%) |
Jan 09, 2012 | 11.12 | 11.40 | 11.12 | 11.33 | 263,445 | +0.29(+2.63%) |
Jan 06, 2012 | 11.17 | 11.18 | 11.00 | 11.04 | 360,044 | +0.06(+0.55%) |
Jan 05, 2012 | 10.86 | 11.18 | 10.75 | 10.98 | 72,119 | +0.21(+1.95%) |