Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.396 | 9.449 | 9.275 | 9.275 | 6,760,252 | -0.10(-1.07%) |
Mar 29, 2012 | 9.412 | 9.444 | 9.344 | 9.375 | 5,395,329 | -0.08(-0.89%) |
Mar 28, 2012 | 9.523 | 9.565 | 9.396 | 9.460 | 6,579,441 | -0.06(-0.66%) |
Mar 27, 2012 | 9.602 | 9.629 | 9.502 | 9.523 | 5,941,805 | -0.08(-0.88%) |
Mar 26, 2012 | 9.565 | 9.607 | 9.512 | 9.607 | 3,218,837 | +0.12(+1.22%) |
Mar 23, 2012 | 9.586 | 9.597 | 9.470 | 9.491 | 3,852,038 | -0.07(-0.77%) |
Mar 22, 2012 | 9.602 | 9.629 | 9.507 | 9.565 | 3,050,413 | -0.05(-0.55%) |
Mar 21, 2012 | 9.528 | 9.618 | 9.523 | 9.618 | 3,581,220 | +0.09(+0.94%) |
Mar 20, 2012 | 9.518 | 9.549 | 9.476 | 9.528 | 3,465,646 | -0.05(-0.55%) |
Mar 19, 2012 | 9.560 | 9.607 | 9.470 | 9.581 | 3,818,910 | +0.01(+0.06%) |
Mar 16, 2012 | 9.697 | 9.702 | 9.439 | 9.576 | 6,961,853 | -0.12(-1.25%) |
Mar 15, 2012 | 9.660 | 9.702 | 9.597 | 9.697 | 3,149,825 | +0.02(+0.22%) |
Mar 14, 2012 | 9.745 | 9.829 | 9.607 | 9.676 | 5,092,604 | -0.11(-1.13%) |
Mar 13, 2012 | 9.739 | 9.787 | 9.634 | 9.787 | 5,128,360 | +0.08(+0.87%) |
Mar 12, 2012 | 9.428 | 9.729 | 9.428 | 9.702 | 7,093,503 | +0.28(+2.97%) |
Mar 09, 2012 | 9.286 | 9.470 | 9.206 | 9.423 | 4,702,817 | +0.15(+1.65%) |
Mar 08, 2012 | 9.338 | 9.354 | 9.233 | 9.270 | 5,366,175 | +0.02(+0.17%) |
Mar 07, 2012 | 9.312 | 9.349 | 9.238 | 9.254 | 13,053,830 | -0.04(-0.40%) |
Mar 06, 2012 | 9.407 | 9.439 | 9.270 | 9.291 | 7,304,617 | -0.17(-1.84%) |
Mar 05, 2012 | 9.470 | 9.512 | 9.418 | 9.465 | 4,980,689 | -0.04(-0.39%) |
Mar 02, 2012 | 9.586 | 9.697 | 9.470 | 9.502 | 4,844,997 | -0.11(-1.10%) |
Mar 01, 2012 | 9.602 | 9.639 | 9.544 | 9.607 | 4,635,590 | +0.04(+0.44%) |
Feb 29, 2012 | 9.544 | 9.644 | 9.523 | 9.565 | 6,255,586 | +0.04(+0.39%) |
Feb 28, 2012 | 9.549 | 9.549 | 9.418 | 9.528 | 5,952,380 | -0.01(-0.11%) |
Feb 27, 2012 | 9.444 | 9.581 | 9.365 | 9.539 | 4,815,114 | +0.04(+0.44%) |
Feb 24, 2012 | 9.381 | 9.539 | 9.359 | 9.497 | 6,233,619 | +0.11(+1.12%) |
Feb 23, 2012 | 9.365 | 9.439 | 9.349 | 9.391 | 5,551,539 | +0.01(+0.06%) |
Feb 22, 2012 | 9.418 | 9.518 | 9.365 | 9.386 | 5,351,958 | -0.09(-1.00%) |
Feb 21, 2012 | 9.423 | 9.549 | 9.407 | 9.481 | 8,790,242 | +0.09(+0.96%) |
Feb 17, 2012 | 9.354 | 9.428 | 9.296 | 9.391 | 9,366,524 | +0.05(+0.56%) |
Feb 16, 2012 | 9.518 | 9.523 | 9.338 | 9.338 | 8,263,246 | -0.20(-2.10%) |
Feb 15, 2012 | 9.660 | 9.660 | 9.444 | 9.539 | 8,902,395 | -0.03(-0.30%) |
Feb 14, 2012 | 9.558 | 9.578 | 9.464 | 9.568 | 10,284,487 | +0.02(+0.16%) |
Feb 13, 2012 | 9.666 | 9.676 | 9.464 | 9.552 | 9,878,693 | -0.01(-0.11%) |
Feb 10, 2012 | 10.07 | 10.10 | 9.433 | 9.563 | 18,107,030 | -0.54(-5.32%) |
Feb 09, 2012 | 10.08 | 10.15 | 9.992 | 10.10 | 8,490,124 | +0.02(+0.21%) |
Feb 08, 2012 | 10.10 | 10.15 | 10.03 | 10.08 | 6,552,547 | +0.01(+0.05%) |
Feb 07, 2012 | 9.925 | 10.11 | 9.925 | 10.07 | 6,653,434 | +0.14(+1.40%) |
Feb 06, 2012 | 9.956 | 9.987 | 9.925 | 9.935 | 7,118,300 | -0.04(-0.36%) |
Feb 03, 2012 | 10.02 | 10.02 | 9.914 | 9.971 | 5,789,811 | +0.09(+0.89%) |
Feb 02, 2012 | 9.935 | 9.981 | 9.852 | 9.883 | 5,609,852 | -0.02(-0.21%) |
Feb 01, 2012 | 9.847 | 9.956 | 9.831 | 9.904 | 8,266,428 | +0.10(+1.00%) |
Jan 31, 2012 | 9.961 | 10.03 | 9.795 | 9.806 | 5,380,903 | -0.12(-1.25%) |
Jan 30, 2012 | 9.961 | 10.03 | 9.894 | 9.930 | 4,413,448 | -0.09(-0.93%) |
Jan 27, 2012 | 9.997 | 10.08 | 9.966 | 10.02 | 2,260,632 | +0.00(+0.00%) |
Jan 26, 2012 | 10.09 | 10.15 | 10.00 | 10.02 | 4,067,988 | -0.01(-0.05%) |
Jan 25, 2012 | 10.02 | 10.05 | 9.925 | 10.03 | 4,152,924 | +0.02(+0.15%) |
Jan 24, 2012 | 9.987 | 10.09 | 9.956 | 10.01 | 4,771,187 | -0.02(-0.15%) |
Jan 23, 2012 | 10.04 | 10.12 | 9.956 | 10.03 | 4,280,187 | +0.01(+0.05%) |
Jan 20, 2012 | 10.07 | 10.08 | 9.945 | 10.02 | 6,808,102 | -0.05(-0.51%) |
Jan 19, 2012 | 10.10 | 10.13 | 9.971 | 10.07 | 5,103,619 | -0.02(-0.15%) |
Jan 18, 2012 | 10.01 | 10.10 | 9.950 | 10.09 | 3,654,964 | +0.10(+1.03%) |
Jan 17, 2012 | 9.992 | 10.12 | 9.935 | 9.987 | 5,419,058 | +0.05(+0.47%) |
Jan 13, 2012 | 9.878 | 10.02 | 9.862 | 9.940 | 3,116,895 | -0.03(-0.26%) |
Jan 12, 2012 | 10.01 | 10.01 | 9.857 | 9.966 | 2,949,993 | -0.03(-0.26%) |
Jan 11, 2012 | 9.873 | 10.00 | 9.873 | 9.992 | 3,593,803 | +0.08(+0.78%) |
Jan 10, 2012 | 9.909 | 9.987 | 9.888 | 9.914 | 3,349,577 | +0.08(+0.84%) |
Jan 09, 2012 | 9.852 | 9.873 | 9.769 | 9.831 | 3,605,641 | +0.02(+0.21%) |
Jan 06, 2012 | 9.811 | 9.894 | 9.765 | 9.811 | 3,927,787 | +0.00(+0.00%) |
Jan 05, 2012 | 9.697 | 9.816 | 9.612 | 9.811 | 4,255,288 | +0.09(+0.90%) |