Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.11 | 10.11 | 9.905 | 10.02 | 214,077 | -0.00(-0.04%) |
Mar 29, 2012 | 9.855 | 10.05 | 9.781 | 10.03 | 239,264 | +0.14(+1.42%) |
Mar 28, 2012 | 10.20 | 10.20 | 9.863 | 9.888 | 191,847 | -0.32(-3.15%) |
Mar 27, 2012 | 10.42 | 10.42 | 10.21 | 10.21 | 124,985 | -0.18(-1.75%) |
Mar 26, 2012 | 10.28 | 10.46 | 10.24 | 10.39 | 186,229 | +0.21(+2.03%) |
Mar 23, 2012 | 10.22 | 10.24 | 10.10 | 10.19 | 181,285 | -0.01(-0.08%) |
Mar 22, 2012 | 10.11 | 10.22 | 10.03 | 10.19 | 236,379 | +0.02(+0.24%) |
Mar 21, 2012 | 10.17 | 10.22 | 10.12 | 10.17 | 217,874 | +0.03(+0.33%) |
Mar 20, 2012 | 10.11 | 10.27 | 10.02 | 10.14 | 211,960 | -0.05(-0.49%) |
Mar 19, 2012 | 9.987 | 10.27 | 9.946 | 10.19 | 211,726 | +0.17(+1.73%) |
Mar 16, 2012 | 10.07 | 10.07 | 9.921 | 10.01 | 445,647 | -0.07(-0.74%) |
Mar 15, 2012 | 10.04 | 10.15 | 9.987 | 10.09 | 217,195 | +0.07(+0.74%) |
Mar 14, 2012 | 10.12 | 10.19 | 10.00 | 10.01 | 253,391 | -0.15(-1.46%) |
Mar 13, 2012 | 10.00 | 10.18 | 9.880 | 10.16 | 384,377 | +0.26(+2.67%) |
Mar 12, 2012 | 9.830 | 9.905 | 9.822 | 9.896 | 226,295 | +0.04(+0.42%) |
Mar 09, 2012 | 9.872 | 9.921 | 9.740 | 9.855 | 463,867 | -0.01(-0.08%) |
Mar 08, 2012 | 9.814 | 9.995 | 9.698 | 9.863 | 326,918 | +0.13(+1.36%) |
Mar 07, 2012 | 9.764 | 9.814 | 9.682 | 9.731 | 790,121 | -0.01(-0.08%) |
Mar 06, 2012 | 9.624 | 9.773 | 9.608 | 9.740 | 326,261 | +0.04(+0.43%) |
Mar 05, 2012 | 9.591 | 9.723 | 9.575 | 9.698 | 303,892 | +0.13(+1.38%) |
Mar 02, 2012 | 9.979 | 10.10 | 9.558 | 9.566 | 548,489 | -0.40(-4.06%) |
Mar 01, 2012 | 9.979 | 10.21 | 9.971 | 9.971 | 214,899 | -0.01(-0.08%) |
Feb 29, 2012 | 10.28 | 10.30 | 9.971 | 9.979 | 244,749 | -0.31(-3.05%) |
Feb 28, 2012 | 10.35 | 10.42 | 10.18 | 10.29 | 326,911 | -0.08(-0.80%) |
Feb 27, 2012 | 10.45 | 10.47 | 10.19 | 10.38 | 241,355 | -0.14(-1.34%) |
Feb 24, 2012 | 10.67 | 10.72 | 10.51 | 10.52 | 165,031 | -0.16(-1.47%) |
Feb 23, 2012 | 10.53 | 10.71 | 10.42 | 10.67 | 264,850 | +0.17(+1.57%) |
Feb 22, 2012 | 10.54 | 10.61 | 10.36 | 10.51 | 207,115 | -0.03(-0.31%) |
Feb 21, 2012 | 10.77 | 10.95 | 10.46 | 10.54 | 213,094 | -0.21(-1.92%) |
Feb 17, 2012 | 10.87 | 11.10 | 10.72 | 10.75 | 347,232 | -0.04(-0.38%) |
Feb 16, 2012 | 10.43 | 10.99 | 10.43 | 10.79 | 571,739 | +0.50(+4.89%) |
Feb 15, 2012 | 10.24 | 10.33 | 10.14 | 10.28 | 305,303 | +0.06(+0.57%) |
Feb 14, 2012 | 10.19 | 10.36 | 10.12 | 10.23 | 308,610 | +0.00(+0.00%) |
Feb 13, 2012 | 10.32 | 10.32 | 10.12 | 10.23 | 242,823 | +0.03(+0.32%) |
Feb 10, 2012 | 9.962 | 10.28 | 9.962 | 10.19 | 427,193 | +0.14(+1.40%) |
Feb 09, 2012 | 10.38 | 10.41 | 10.04 | 10.05 | 378,908 | -0.29(-2.79%) |
Feb 08, 2012 | 10.23 | 10.36 | 10.14 | 10.34 | 265,689 | +0.14(+1.38%) |
Feb 07, 2012 | 9.905 | 10.23 | 9.839 | 10.20 | 545,180 | +0.29(+2.91%) |
Feb 06, 2012 | 9.814 | 10.03 | 9.723 | 9.913 | 389,929 | +0.07(+0.76%) |
Feb 03, 2012 | 10.15 | 10.15 | 9.286 | 9.839 | 1,443,732 | -0.18(-1.81%) |
Feb 02, 2012 | 10.35 | 10.35 | 9.905 | 10.02 | 468,640 | -0.29(-2.80%) |
Feb 01, 2012 | 10.39 | 10.41 | 10.22 | 10.31 | 358,934 | -0.02(-0.16%) |
Jan 31, 2012 | 10.27 | 10.35 | 10.11 | 10.33 | 232,861 | +0.12(+1.21%) |
Jan 30, 2012 | 10.25 | 10.39 | 10.09 | 10.20 | 160,766 | -0.10(-0.96%) |
Jan 27, 2012 | 10.10 | 10.30 | 9.979 | 10.30 | 200,608 | +0.16(+1.55%) |
Jan 26, 2012 | 10.15 | 10.15 | 10.04 | 10.14 | 211,231 | -0.02(-0.16%) |
Jan 25, 2012 | 10.01 | 10.20 | 9.815 | 10.16 | 301,793 | +0.18(+1.82%) |
Jan 24, 2012 | 10.11 | 10.16 | 9.905 | 9.979 | 302,080 | -0.17(-1.63%) |
Jan 23, 2012 | 10.21 | 10.27 | 10.06 | 10.14 | 173,095 | -0.06(-0.57%) |
Jan 20, 2012 | 10.14 | 10.42 | 10.14 | 10.20 | 401,232 | +0.02(+0.24%) |
Jan 19, 2012 | 10.62 | 10.62 | 9.962 | 10.18 | 490,429 | -0.43(-4.05%) |
Jan 18, 2012 | 10.66 | 10.73 | 10.42 | 10.61 | 262,938 | -0.04(-0.39%) |
Jan 17, 2012 | 10.76 | 10.79 | 10.56 | 10.65 | 207,961 | -0.06(-0.54%) |
Jan 13, 2012 | 10.75 | 10.94 | 10.66 | 10.71 | 157,065 | -0.17(-1.59%) |
Jan 12, 2012 | 10.85 | 10.93 | 10.64 | 10.88 | 279,666 | +0.07(+0.61%) |
Jan 11, 2012 | 10.82 | 10.90 | 10.72 | 10.81 | 222,157 | -0.02(-0.15%) |
Jan 10, 2012 | 11.39 | 11.40 | 10.79 | 10.83 | 307,989 | -0.40(-3.60%) |
Jan 09, 2012 | 10.89 | 11.27 | 10.75 | 11.23 | 390,266 | +0.43(+3.97%) |
Jan 06, 2012 | 10.89 | 11.02 | 10.66 | 10.80 | 248,282 | -0.07(-0.61%) |
Jan 05, 2012 | 10.63 | 10.90 | 10.52 | 10.87 | 235,806 | +0.19(+1.78%) |