Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.573 | 9.573 | 9.438 | 9.497 | 16,849 | +0.03(+0.27%) |
Mar 29, 2012 | 9.320 | 9.539 | 9.303 | 9.472 | 60,024 | +0.06(+0.63%) |
Mar 28, 2012 | 9.410 | 9.430 | 9.277 | 9.413 | 12,504 | +0.06(+0.63%) |
Mar 27, 2012 | 9.227 | 9.396 | 9.125 | 9.354 | 15,973 | -0.05(-0.54%) |
Mar 26, 2012 | 9.066 | 9.404 | 9.066 | 9.404 | 25,058 | +0.30(+3.34%) |
Mar 23, 2012 | 9.151 | 9.159 | 8.965 | 9.100 | 14,899 | +0.10(+1.13%) |
Mar 22, 2012 | 9.083 | 9.218 | 8.897 | 8.999 | 14,856 | -0.19(-2.02%) |
Mar 21, 2012 | 9.151 | 9.252 | 9.049 | 9.185 | 19,905 | +0.14(+1.59%) |
Mar 20, 2012 | 9.159 | 9.176 | 8.880 | 9.041 | 24,755 | -0.17(-1.83%) |
Mar 19, 2012 | 8.990 | 9.362 | 8.931 | 9.210 | 21,698 | +0.26(+2.93%) |
Mar 16, 2012 | 8.889 | 8.965 | 8.745 | 8.948 | 45,862 | +0.06(+0.67%) |
Mar 15, 2012 | 8.923 | 8.923 | 8.703 | 8.889 | 30,731 | -0.01(-0.09%) |
Mar 14, 2012 | 9.151 | 9.193 | 8.821 | 8.897 | 25,917 | -0.28(-3.04%) |
Mar 13, 2012 | 9.007 | 9.193 | 9.007 | 9.176 | 18,881 | +0.27(+3.04%) |
Mar 12, 2012 | 9.303 | 9.354 | 8.720 | 8.906 | 52,791 | -0.43(-4.62%) |
Mar 09, 2012 | 9.328 | 9.345 | 9.252 | 9.337 | 59,652 | -0.04(-0.45%) |
Mar 08, 2012 | 9.286 | 9.480 | 8.889 | 9.379 | 44,753 | -0.06(-0.63%) |
Mar 07, 2012 | 9.303 | 9.463 | 9.235 | 9.438 | 22,996 | +0.12(+1.27%) |
Mar 06, 2012 | 9.294 | 9.413 | 9.252 | 9.320 | 35,081 | -0.16(-1.69%) |
Mar 05, 2012 | 9.379 | 9.480 | 9.294 | 9.480 | 85,077 | +0.05(+0.54%) |
Mar 02, 2012 | 9.700 | 9.801 | 9.261 | 9.430 | 33,603 | -0.31(-3.21%) |
Mar 01, 2012 | 9.776 | 10.03 | 9.725 | 9.742 | 16,841 | -0.13(-1.28%) |
Feb 29, 2012 | 10.22 | 10.23 | 9.700 | 9.869 | 26,617 | -0.30(-2.91%) |
Feb 28, 2012 | 9.996 | 10.31 | 9.996 | 10.16 | 26,335 | -0.17(-1.63%) |
Feb 27, 2012 | 10.35 | 10.49 | 10.27 | 10.33 | 34,764 | -0.11(-1.05%) |
Feb 24, 2012 | 10.31 | 10.64 | 10.31 | 10.44 | 21,442 | -0.12(-1.12%) |
Feb 23, 2012 | 10.51 | 10.59 | 10.38 | 10.56 | 19,859 | +0.14(+1.38%) |
Feb 22, 2012 | 10.55 | 10.73 | 10.40 | 10.42 | 12,766 | -0.19(-1.83%) |
Feb 21, 2012 | 10.80 | 10.81 | 10.57 | 10.61 | 12,800 | -0.18(-1.64%) |
Feb 17, 2012 | 10.48 | 10.85 | 10.33 | 10.79 | 22,271 | +0.33(+3.15%) |
Feb 16, 2012 | 10.46 | 10.57 | 10.44 | 10.46 | 23,342 | +0.06(+0.57%) |
Feb 15, 2012 | 10.79 | 10.79 | 10.36 | 10.40 | 31,508 | -0.28(-2.61%) |
Feb 14, 2012 | 10.60 | 10.73 | 10.54 | 10.68 | 9,240 | +0.02(+0.16%) |
Feb 13, 2012 | 10.75 | 10.77 | 10.52 | 10.66 | 54,537 | +0.08(+0.72%) |
Feb 10, 2012 | 10.49 | 10.94 | 10.44 | 10.59 | 29,426 | -0.05(-0.48%) |
Feb 09, 2012 | 10.60 | 10.69 | 10.57 | 10.64 | 5,205 | +0.04(+0.40%) |
Feb 08, 2012 | 10.54 | 10.60 | 10.54 | 10.60 | 7,208 | +0.09(+0.84%) |
Feb 07, 2012 | 10.57 | 10.57 | 10.44 | 10.51 | 6,019 | -0.13(-1.19%) |
Feb 06, 2012 | 10.62 | 10.65 | 10.41 | 10.63 | 12,814 | +0.10(+0.96%) |
Feb 03, 2012 | 10.41 | 10.64 | 10.17 | 10.53 | 31,850 | +0.35(+3.48%) |
Feb 02, 2012 | 10.06 | 10.37 | 10.06 | 10.18 | 13,593 | +0.04(+0.42%) |
Feb 01, 2012 | 10.07 | 10.28 | 10.07 | 10.14 | 31,675 | +0.13(+1.26%) |
Jan 31, 2012 | 10.34 | 10.42 | 9.992 | 10.01 | 28,762 | -0.23(-2.22%) |
Jan 30, 2012 | 10.10 | 10.30 | 10.03 | 10.24 | 34,976 | +0.03(+0.33%) |
Jan 27, 2012 | 10.13 | 10.28 | 10.07 | 10.20 | 31,468 | -0.01(-0.08%) |
Jan 26, 2012 | 10.19 | 10.21 | 10.16 | 10.21 | 26,420 | +0.08(+0.75%) |
Jan 25, 2012 | 9.959 | 10.14 | 9.605 | 10.14 | 46,777 | +0.17(+1.69%) |
Jan 24, 2012 | 9.790 | 9.967 | 9.666 | 9.967 | 22,766 | +0.06(+0.60%) |
Jan 23, 2012 | 9.554 | 9.925 | 9.554 | 9.908 | 11,802 | +0.00(+0.00%) |
Jan 20, 2012 | 10.09 | 10.09 | 9.841 | 9.908 | 17,427 | -0.15(-1.51%) |
Jan 19, 2012 | 10.00 | 10.09 | 9.733 | 10.06 | 7,107 | +0.04(+0.42%) |
Jan 18, 2012 | 9.849 | 10.02 | 9.470 | 10.02 | 83,573 | +0.00(+0.00%) |
Jan 17, 2012 | 10.02 | 10.03 | 9.478 | 10.02 | 26,164 | +0.04(+0.42%) |
Jan 13, 2012 | 10.03 | 10.04 | 9.630 | 9.976 | 33,918 | -0.21(-2.07%) |
Jan 12, 2012 | 10.22 | 10.31 | 10.14 | 10.19 | 26,604 | -0.13(-1.31%) |
Jan 11, 2012 | 10.49 | 10.54 | 10.21 | 10.32 | 37,100 | -0.22(-2.08%) |
Jan 10, 2012 | 10.53 | 10.54 | 10.45 | 10.54 | 28,086 | +0.05(+0.48%) |
Jan 09, 2012 | 10.38 | 10.50 | 10.31 | 10.49 | 9,680 | +0.16(+1.55%) |
Jan 06, 2012 | 10.42 | 10.50 | 10.11 | 10.33 | 33,067 | -0.13(-1.29%) |
Jan 05, 2012 | 10.33 | 10.46 | 9.858 | 10.46 | 8,530 | +0.08(+0.81%) |