Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.09 | 10.60 | 10.09 | 10.36 | 600,234 | +0.30(+2.98%) |
Mar 29, 2012 | 10.04 | 10.15 | 9.900 | 10.06 | 53,126 | +0.00(+0.00%) |
Mar 28, 2012 | 10.19 | 10.38 | 10.00 | 10.06 | 46,647 | -0.03(-0.30%) |
Mar 27, 2012 | 10.21 | 10.46 | 9.980 | 10.09 | 84,295 | -0.12(-1.18%) |
Mar 26, 2012 | 10.32 | 10.44 | 10.12 | 10.21 | 55,734 | -0.04(-0.39%) |
Mar 23, 2012 | 10.13 | 10.43 | 10.11 | 10.25 | 41,316 | +0.11(+1.08%) |
Mar 22, 2012 | 10.18 | 10.18 | 9.900 | 10.14 | 33,235 | +0.22(+2.22%) |
Mar 21, 2012 | 10.18 | 10.18 | 9.870 | 9.920 | 55,223 | -0.21(-2.07%) |
Mar 20, 2012 | 10.13 | 10.23 | 9.770 | 10.13 | 28,736 | -0.05(-0.49%) |
Mar 19, 2012 | 10.35 | 10.40 | 10.06 | 10.18 | 36,040 | -0.17(-1.64%) |
Mar 16, 2012 | 10.57 | 10.65 | 10.25 | 10.35 | 122,514 | -0.15(-1.43%) |
Mar 15, 2012 | 9.900 | 10.59 | 9.900 | 10.50 | 96,594 | +0.60(+6.06%) |
Mar 14, 2012 | 10.00 | 10.10 | 9.850 | 9.900 | 40,572 | -0.10(-1.00%) |
Mar 13, 2012 | 9.940 | 10.00 | 9.741 | 10.00 | 14,173 | +0.06(+0.60%) |
Mar 12, 2012 | 9.360 | 10.00 | 9.360 | 9.940 | 46,595 | +0.55(+5.86%) |
Mar 09, 2012 | 9.760 | 9.780 | 9.260 | 9.390 | 176,749 | -0.36(-3.69%) |
Mar 08, 2012 | 9.940 | 9.980 | 9.639 | 9.750 | 46,598 | -0.15(-1.52%) |
Mar 07, 2012 | 9.750 | 9.900 | 9.600 | 9.900 | 24,500 | +0.33(+3.45%) |
Mar 06, 2012 | 9.700 | 9.800 | 9.380 | 9.570 | 56,118 | -0.13(-1.34%) |
Mar 05, 2012 | 9.720 | 9.799 | 9.680 | 9.700 | 28,773 | -0.01(-0.10%) |
Mar 02, 2012 | 9.490 | 9.710 | 9.261 | 9.710 | 11,393 | +0.17(+1.78%) |
Mar 01, 2012 | 9.660 | 9.859 | 9.320 | 9.540 | 18,530 | -0.03(-0.31%) |
Feb 29, 2012 | 9.880 | 9.880 | 9.490 | 9.570 | 31,635 | -0.04(-0.42%) |
Feb 28, 2012 | 9.940 | 10.04 | 9.610 | 9.610 | 133,653 | -0.16(-1.64%) |
Feb 27, 2012 | 9.790 | 9.810 | 9.256 | 9.770 | 35,148 | -0.05(-0.51%) |
Feb 24, 2012 | 9.750 | 9.850 | 9.730 | 9.820 | 18,860 | +0.05(+0.51%) |
Feb 23, 2012 | 9.500 | 9.850 | 9.500 | 9.770 | 67,293 | +0.53(+5.74%) |
Feb 22, 2012 | 9.320 | 9.410 | 9.200 | 9.240 | 53,039 | +0.00(+0.00%) |
Feb 21, 2012 | 9.550 | 9.550 | 9.100 | 9.240 | 58,011 | -0.26(-2.74%) |
Feb 17, 2012 | 9.560 | 9.680 | 9.500 | 9.500 | 59,674 | -0.08(-0.84%) |
Feb 16, 2012 | 9.520 | 9.840 | 9.520 | 9.580 | 32,765 | +0.06(+0.63%) |
Feb 15, 2012 | 9.470 | 9.600 | 9.420 | 9.520 | 226,927 | +0.06(+0.63%) |
Feb 14, 2012 | 9.550 | 9.550 | 9.380 | 9.460 | 8,317 | +0.04(+0.42%) |
Feb 13, 2012 | 9.340 | 9.510 | 9.100 | 9.420 | 102,300 | +0.16(+1.73%) |
Feb 10, 2012 | 9.230 | 9.330 | 8.720 | 9.260 | 68,857 | -0.04(-0.43%) |
Feb 09, 2012 | 9.100 | 9.300 | 9.100 | 9.300 | 8,551 | +0.06(+0.65%) |
Feb 08, 2012 | 9.250 | 9.280 | 8.680 | 9.240 | 27,451 | -0.08(-0.86%) |
Feb 07, 2012 | 9.280 | 9.330 | 9.280 | 9.320 | 8,868 | +0.04(+0.43%) |
Feb 06, 2012 | 9.290 | 9.290 | 8.961 | 9.280 | 19,035 | +0.04(+0.42%) |
Feb 03, 2012 | 8.600 | 9.429 | 8.560 | 9.241 | 259,334 | +0.00(+0.01%) |
Feb 02, 2012 | 9.240 | 9.240 | 9.050 | 9.240 | 7,014 | +0.09(+0.98%) |
Feb 01, 2012 | 9.210 | 9.490 | 9.110 | 9.150 | 124,568 | +0.03(+0.33%) |
Jan 31, 2012 | 9.260 | 9.260 | 8.645 | 9.120 | 58,416 | -0.03(-0.33%) |
Jan 30, 2012 | 9.790 | 9.790 | 9.000 | 9.150 | 93,006 | -0.65(-6.63%) |
Jan 27, 2012 | 9.800 | 9.967 | 9.800 | 9.800 | 28,400 | -0.01(-0.10%) |
Jan 26, 2012 | 10.04 | 10.04 | 9.770 | 9.810 | 28,064 | -0.01(-0.10%) |
Jan 25, 2012 | 9.800 | 10.00 | 9.800 | 9.820 | 76,751 | -0.03(-0.30%) |
Jan 24, 2012 | 9.470 | 9.860 | 9.470 | 9.850 | 77,795 | +0.36(+3.79%) |
Jan 23, 2012 | 9.610 | 9.639 | 8.650 | 9.490 | 278,843 | -0.24(-2.47%) |
Jan 20, 2012 | 10.10 | 10.10 | 9.500 | 9.730 | 440,069 | -0.37(-3.66%) |