Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.45 | 11.66 | 11.24 | 11.42 | 9,758 | +0.03(+0.25%) |
Mar 29, 2012 | 11.42 | 11.42 | 11.40 | 11.40 | 522 | +0.00(+0.00%) |
Mar 28, 2012 | 11.42 | 11.44 | 11.40 | 11.40 | 2,108 | +0.02(+0.17%) |
Mar 27, 2012 | 11.33 | 11.48 | 11.28 | 11.38 | 3,535 | +0.09(+0.83%) |
Mar 26, 2012 | 11.24 | 11.33 | 11.24 | 11.28 | 2,968 | +0.05(+0.42%) |
Mar 23, 2012 | 10.46 | 11.24 | 10.46 | 11.24 | 3,842 | +0.91(+8.80%) |
Mar 22, 2012 | 10.68 | 10.77 | 10.33 | 10.33 | 2,789 | -0.46(-4.26%) |
Mar 21, 2012 | 10.71 | 11.00 | 10.19 | 10.79 | 16,687 | +0.22(+2.13%) |
Mar 20, 2012 | 10.36 | 10.72 | 10.36 | 10.56 | 1,281 | +0.29(+2.83%) |
Mar 19, 2012 | 10.16 | 10.38 | 10.16 | 10.27 | 6,274 | +0.33(+3.30%) |
Mar 16, 2012 | 9.766 | 10.24 | 9.766 | 9.944 | 3,535 | +0.21(+2.12%) |
Mar 15, 2012 | 9.532 | 9.785 | 9.523 | 9.738 | 9,469 | +0.37(+4.00%) |
Mar 14, 2012 | 9.579 | 9.588 | 9.364 | 9.364 | 2,322 | -0.22(-2.34%) |
Mar 13, 2012 | 9.551 | 9.588 | 9.551 | 9.588 | 320 | +0.22(+2.30%) |
Mar 12, 2012 | 9.336 | 9.373 | 9.336 | 9.373 | 1,174 | -0.03(-0.30%) |
Mar 08, 2012 | 9.401 | 9.401 | 9.401 | 9.401 | 213 | +0.06(+0.60%) |
Mar 07, 2012 | 9.176 | 9.429 | 9.176 | 9.345 | 2,650 | +0.22(+2.36%) |
Mar 06, 2012 | 8.914 | 9.345 | 8.905 | 9.130 | 747 | +0.08(+0.93%) |
Mar 05, 2012 | 9.027 | 9.205 | 9.027 | 9.045 | 1,815 | -0.18(-1.93%) |
Mar 02, 2012 | 9.036 | 9.242 | 8.999 | 9.223 | 1,253 | -0.13(-1.40%) |
Mar 01, 2012 | 9.354 | 9.354 | 9.354 | 9.354 | 530 | +0.07(+0.81%) |
Feb 29, 2012 | 9.448 | 9.654 | 9.279 | 9.279 | 6,054 | -0.12(-1.29%) |
Feb 27, 2012 | 9.560 | 9.401 | 9.401 | 9.401 | 4,912 | -0.24(-2.52%) |
Feb 24, 2012 | 9.645 | 9.645 | 8.867 | 9.645 | 640 | +0.05(+0.49%) |
Feb 23, 2012 | 9.532 | 9.598 | 9.532 | 9.598 | 3,086 | +0.15(+1.59%) |
Feb 22, 2012 | 9.289 | 9.673 | 9.120 | 9.448 | 6,353 | +0.22(+2.44%) |
Feb 21, 2012 | 9.083 | 9.298 | 9.083 | 9.223 | 2,764 | +0.07(+0.72%) |
Feb 17, 2012 | 9.036 | 9.294 | 8.980 | 9.158 | 2,029 | +0.04(+0.41%) |
Feb 16, 2012 | 9.092 | 9.130 | 9.092 | 9.120 | 12,816 | +0.22(+2.53%) |
Feb 15, 2012 | 8.989 | 9.130 | 8.896 | 8.896 | 2,830 | -0.08(-0.94%) |
Feb 14, 2012 | 8.980 | 8.980 | 8.980 | 8.980 | 106 | -0.04(-0.42%) |
Feb 10, 2012 | 8.849 | 9.017 | 9.017 | 9.017 | 854 | +0.13(+1.48%) |
Feb 08, 2012 | 8.886 | 8.886 | 8.886 | 8.886 | 106 | +0.06(+0.64%) |
Feb 07, 2012 | 8.989 | 8.989 | 8.652 | 8.830 | 1,973 | -0.34(-3.68%) |
Feb 06, 2012 | 8.746 | 9.176 | 8.746 | 9.167 | 3,416 | +0.23(+2.62%) |
Feb 03, 2012 | 8.783 | 8.938 | 8.605 | 8.933 | 10,852 | +0.22(+2.57%) |
Feb 01, 2012 | 8.437 | 8.709 | 8.709 | 8.709 | 3,524 | +0.11(+1.32%) |
Jan 31, 2012 | 8.502 | 9.354 | 8.502 | 8.596 | 13,424 | +0.17(+2.00%) |
Jan 30, 2012 | 8.427 | 8.427 | 8.427 | 8.427 | 427 | +0.30(+3.69%) |
Jan 27, 2012 | 8.474 | 8.474 | 8.128 | 8.128 | 4,530 | -0.35(-4.09%) |
Jan 26, 2012 | 8.427 | 8.484 | 8.427 | 8.474 | 1,708 | -0.12(-1.42%) |
Jan 25, 2012 | 8.549 | 8.596 | 8.549 | 8.596 | 4,193 | +0.03(+0.33%) |
Jan 23, 2012 | 8.502 | 8.568 | 8.568 | 8.568 | 6,300 | +0.28(+3.39%) |
Jan 20, 2012 | 8.306 | 8.306 | 8.287 | 8.287 | 373 | -0.12(-1.45%) |
Jan 19, 2012 | 8.324 | 8.409 | 8.324 | 8.409 | 1,459 | +0.07(+0.79%) |
Jan 17, 2012 | 8.315 | 8.343 | 8.343 | 8.343 | 1,067 | +0.06(+0.68%) |
Jan 13, 2012 | 8.343 | 8.502 | 8.240 | 8.287 | 6,564 | -0.22(-2.53%) |
Jan 12, 2012 | 8.427 | 8.502 | 8.399 | 8.502 | 2,815 | +0.01(+0.11%) |
Jan 11, 2012 | 8.499 | 8.499 | 8.427 | 8.493 | 640 | -0.01(-0.11%) |
Jan 10, 2012 | 8.568 | 8.568 | 8.502 | 8.502 | 295 | +0.13(+1.57%) |
Jan 09, 2012 | 7.959 | 8.605 | 7.959 | 8.371 | 616 | +0.05(+0.56%) |
Jan 06, 2012 | 8.390 | 8.427 | 8.315 | 8.324 | 1,856 | +0.06(+0.68%) |
Jan 05, 2012 | 8.409 | 8.409 | 8.249 | 8.268 | 1,931 | -0.21(-2.43%) |