Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.585 | 9.722 | 9.585 | 9.722 | 327,079 | +0.19(+1.95%) |
Mar 29, 2012 | 9.492 | 9.566 | 9.410 | 9.536 | 259,512 | -0.03(-0.31%) |
Mar 28, 2012 | 9.685 | 9.692 | 9.499 | 9.566 | 195,247 | -0.17(-1.79%) |
Mar 27, 2012 | 9.811 | 9.811 | 9.700 | 9.741 | 232,162 | -0.01(-0.15%) |
Mar 26, 2012 | 9.804 | 9.878 | 9.622 | 9.755 | 205,743 | +0.00(+0.04%) |
Mar 23, 2012 | 9.648 | 9.755 | 9.614 | 9.752 | 133,331 | +0.09(+0.92%) |
Mar 22, 2012 | 9.792 | 9.792 | 9.622 | 9.663 | 217,013 | -0.20(-2.07%) |
Mar 21, 2012 | 9.889 | 9.889 | 9.778 | 9.867 | 148,075 | -0.01(-0.11%) |
Mar 20, 2012 | 9.941 | 9.941 | 9.863 | 9.878 | 161,361 | -0.10(-0.97%) |
Mar 19, 2012 | 9.908 | 10.00 | 9.908 | 9.974 | 133,988 | +0.04(+0.37%) |
Mar 16, 2012 | 9.841 | 9.965 | 9.841 | 9.937 | 117,644 | +0.10(+0.98%) |
Mar 15, 2012 | 9.863 | 9.863 | 9.781 | 9.841 | 184,003 | +0.02(+0.19%) |
Mar 14, 2012 | 9.937 | 9.956 | 9.800 | 9.822 | 180,007 | -0.15(-1.53%) |
Mar 13, 2012 | 9.930 | 9.974 | 9.792 | 9.974 | 222,228 | +0.09(+0.96%) |
Mar 12, 2012 | 9.891 | 9.927 | 9.814 | 9.880 | 272,500 | -0.07(-0.70%) |
Mar 09, 2012 | 9.869 | 9.993 | 9.869 | 9.949 | 191,757 | +0.06(+0.59%) |
Mar 08, 2012 | 9.810 | 9.915 | 9.810 | 9.891 | 209,106 | +0.10(+0.97%) |
Mar 07, 2012 | 9.766 | 9.829 | 9.726 | 9.796 | 193,144 | +0.01(+0.15%) |
Mar 06, 2012 | 9.869 | 9.872 | 9.701 | 9.781 | 265,963 | -0.22(-2.16%) |
Mar 05, 2012 | 10.09 | 10.09 | 9.964 | 9.997 | 208,876 | -0.15(-1.44%) |
Mar 02, 2012 | 10.18 | 10.21 | 10.11 | 10.14 | 153,862 | -0.08(-0.82%) |
Mar 01, 2012 | 10.19 | 10.23 | 10.16 | 10.23 | 161,687 | +0.08(+0.76%) |
Feb 29, 2012 | 10.23 | 10.23 | 10.09 | 10.15 | 296,644 | -0.07(-0.64%) |
Feb 28, 2012 | 10.15 | 10.23 | 10.15 | 10.22 | 174,100 | +0.05(+0.54%) |
Feb 27, 2012 | 10.13 | 10.21 | 10.08 | 10.16 | 274,152 | -0.06(-0.57%) |
Feb 24, 2012 | 10.16 | 10.23 | 10.16 | 10.22 | 202,342 | +0.06(+0.58%) |
Feb 23, 2012 | 10.11 | 10.16 | 10.05 | 10.16 | 222,156 | +0.04(+0.43%) |
Feb 22, 2012 | 10.06 | 10.14 | 10.06 | 10.12 | 205,926 | +0.01(+0.15%) |
Feb 21, 2012 | 10.04 | 10.13 | 10.04 | 10.10 | 209,371 | +0.08(+0.84%) |
Feb 17, 2012 | 10.05 | 10.08 | 9.978 | 10.02 | 149,835 | +0.00(+0.00%) |
Feb 16, 2012 | 9.927 | 10.04 | 9.927 | 10.02 | 260,823 | +0.07(+0.74%) |
Feb 15, 2012 | 9.978 | 10.00 | 9.920 | 9.945 | 141,315 | -0.02(-0.18%) |
Feb 14, 2012 | 9.927 | 10.00 | 9.898 | 9.964 | 156,726 | -0.03(-0.29%) |
Feb 13, 2012 | 10.07 | 10.08 | 9.993 | 9.993 | 189,697 | -0.01(-0.15%) |
Feb 10, 2012 | 9.978 | 10.07 | 9.942 | 10.01 | 217,100 | -0.11(-1.08%) |
Feb 09, 2012 | 10.01 | 10.13 | 9.938 | 10.12 | 298,866 | +0.13(+1.32%) |
Feb 08, 2012 | 9.825 | 10.00 | 9.825 | 9.986 | 394,973 | +0.13(+1.30%) |
Feb 07, 2012 | 9.777 | 9.869 | 9.777 | 9.858 | 218,736 | +0.01(+0.11%) |
Feb 06, 2012 | 9.715 | 9.850 | 9.715 | 9.847 | 84,509 | +0.05(+0.56%) |
Feb 03, 2012 | 9.638 | 9.821 | 9.638 | 9.792 | 253,865 | +0.18(+1.82%) |
Feb 02, 2012 | 9.609 | 9.675 | 9.609 | 9.617 | 164,113 | -0.03(-0.34%) |
Feb 01, 2012 | 9.635 | 9.686 | 9.624 | 9.649 | 125,567 | +0.07(+0.69%) |
Jan 31, 2012 | 9.595 | 9.638 | 9.543 | 9.584 | 136,172 | -0.00(-0.04%) |
Jan 30, 2012 | 9.489 | 9.587 | 9.478 | 9.587 | 147,662 | +0.01(+0.15%) |
Jan 27, 2012 | 9.532 | 9.573 | 9.489 | 9.573 | 99,844 | -0.01(-0.11%) |
Jan 26, 2012 | 9.657 | 9.686 | 9.562 | 9.584 | 207,002 | -0.06(-0.61%) |
Jan 25, 2012 | 9.532 | 9.642 | 9.470 | 9.642 | 137,206 | +0.05(+0.53%) |
Jan 24, 2012 | 9.452 | 9.595 | 9.445 | 9.591 | 196,832 | +0.10(+1.00%) |
Jan 23, 2012 | 9.448 | 9.536 | 9.419 | 9.496 | 134,667 | +0.04(+0.39%) |
Jan 20, 2012 | 9.536 | 9.536 | 9.441 | 9.459 | 115,882 | -0.10(-0.99%) |
Jan 19, 2012 | 9.562 | 9.587 | 9.521 | 9.554 | 124,180 | +0.00(+0.00%) |
Jan 18, 2012 | 9.397 | 9.554 | 9.397 | 9.554 | 124,864 | +0.13(+1.36%) |
Jan 17, 2012 | 9.503 | 9.503 | 9.395 | 9.426 | 118,443 | +0.02(+0.19%) |
Jan 13, 2012 | 9.441 | 9.441 | 9.320 | 9.408 | 177,919 | -0.05(-0.58%) |
Jan 12, 2012 | 9.496 | 9.518 | 9.434 | 9.463 | 143,009 | -0.05(-0.54%) |
Jan 11, 2012 | 9.532 | 9.532 | 9.471 | 9.514 | 126,347 | -0.08(-0.84%) |
Jan 10, 2012 | 9.606 | 9.646 | 9.584 | 9.595 | 309,421 | +0.04(+0.38%) |
Jan 09, 2012 | 9.357 | 9.558 | 9.351 | 9.558 | 254,552 | +0.19(+2.03%) |
Jan 06, 2012 | 9.328 | 9.408 | 9.308 | 9.368 | 230,347 | +0.01(+0.12%) |
Jan 05, 2012 | 9.251 | 9.364 | 9.171 | 9.357 | 337,573 | +0.05(+0.55%) |