Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.15 | 10.23 | 10.08 | 10.22 | 13,503 | +0.11(+1.09%) |
Mar 29, 2012 | 10.01 | 10.13 | 10.00 | 10.11 | 189,210 | -0.05(-0.49%) |
Mar 28, 2012 | 10.26 | 10.29 | 10.13 | 10.16 | 43,839 | +0.16(+1.60%) |
Mar 27, 2012 | 10.07 | 10.09 | 10.00 | 10.00 | 27,780 | -0.11(-1.09%) |
Mar 26, 2012 | 9.990 | 10.15 | 9.980 | 10.11 | 14,381 | +0.28(+2.85%) |
Mar 23, 2012 | 9.760 | 9.860 | 9.760 | 9.830 | 10,456 | +0.12(+1.24%) |
Mar 22, 2012 | 9.680 | 9.740 | 9.620 | 9.710 | 12,928 | +0.03(+0.31%) |
Mar 21, 2012 | 9.660 | 9.760 | 9.620 | 9.680 | 6,259 | -0.13(-1.33%) |
Mar 20, 2012 | 9.780 | 9.870 | 9.750 | 9.810 | 37,069 | -0.32(-3.16%) |
Mar 19, 2012 | 10.01 | 10.15 | 9.996 | 10.13 | 17,827 | +0.18(+1.81%) |
Mar 16, 2012 | 9.950 | 10.05 | 9.950 | 9.950 | 224,283 | -0.04(-0.40%) |
Mar 15, 2012 | 9.920 | 9.990 | 9.870 | 9.990 | 29,393 | +0.33(+3.42%) |
Mar 14, 2012 | 9.790 | 9.790 | 9.660 | 9.660 | 8,262 | -0.19(-1.93%) |
Mar 13, 2012 | 9.760 | 9.880 | 9.730 | 9.850 | 14,454 | -0.10(-1.01%) |
Mar 12, 2012 | 9.930 | 9.960 | 9.910 | 9.950 | 16,797 | +0.10(+1.02%) |
Mar 09, 2012 | 9.890 | 9.890 | 9.810 | 9.850 | 6,380 | -0.07(-0.71%) |
Mar 08, 2012 | 9.820 | 10.00 | 9.670 | 9.920 | 30,879 | +0.45(+4.75%) |
Mar 07, 2012 | 9.440 | 9.470 | 9.290 | 9.470 | 22,078 | +0.22(+2.38%) |
Mar 06, 2012 | 9.400 | 9.400 | 9.170 | 9.250 | 74,100 | -0.62(-6.28%) |
Mar 05, 2012 | 9.950 | 9.960 | 9.860 | 9.870 | 32,213 | -0.21(-2.08%) |
Mar 02, 2012 | 10.09 | 10.13 | 10.01 | 10.08 | 63,623 | +0.13(+1.31%) |
Mar 01, 2012 | 10.07 | 10.09 | 9.940 | 9.950 | 17,640 | -0.09(-0.90%) |
Feb 29, 2012 | 10.32 | 10.32 | 10.04 | 10.04 | 18,292 | -0.28(-2.71%) |
Feb 28, 2012 | 10.18 | 10.34 | 10.18 | 10.32 | 23,445 | +0.25(+2.48%) |
Feb 27, 2012 | 9.870 | 10.12 | 9.850 | 10.07 | 33,518 | -0.05(-0.49%) |
Feb 24, 2012 | 10.06 | 10.18 | 10.06 | 10.12 | 14,606 | -0.01(-0.10%) |
Feb 23, 2012 | 10.02 | 10.13 | 9.890 | 10.13 | 327,270 | +0.18(+1.81%) |
Feb 22, 2012 | 10.06 | 10.07 | 9.950 | 9.950 | 26,654 | -0.04(-0.40%) |
Feb 21, 2012 | 10.11 | 10.12 | 9.980 | 9.990 | 39,771 | +0.08(+0.81%) |
Feb 17, 2012 | 9.970 | 9.970 | 9.850 | 9.910 | 12,775 | +0.25(+2.59%) |
Feb 16, 2012 | 9.520 | 9.670 | 9.480 | 9.660 | 9,787 | +0.14(+1.47%) |
Feb 15, 2012 | 9.580 | 9.580 | 9.490 | 9.520 | 23,992 | +0.18(+1.93%) |
Feb 14, 2012 | 9.750 | 9.800 | 9.230 | 9.340 | 50,486 | -0.41(-4.21%) |
Feb 13, 2012 | 9.780 | 9.780 | 9.710 | 9.750 | 12,076 | -0.02(-0.20%) |
Feb 10, 2012 | 9.860 | 9.900 | 9.730 | 9.770 | 20,544 | -0.07(-0.71%) |
Feb 09, 2012 | 9.850 | 9.920 | 9.790 | 9.840 | 26,832 | -0.15(-1.50%) |
Feb 08, 2012 | 9.980 | 10.02 | 9.890 | 9.990 | 30,855 | -0.07(-0.70%) |
Feb 07, 2012 | 9.940 | 10.08 | 9.890 | 10.06 | 15,133 | +0.09(+0.90%) |
Feb 06, 2012 | 10.00 | 10.10 | 9.930 | 9.970 | 17,393 | +0.03(+0.30%) |
Feb 03, 2012 | 9.840 | 10.00 | 9.840 | 9.940 | 18,003 | +0.21(+2.16%) |
Feb 02, 2012 | 9.700 | 9.830 | 9.670 | 9.730 | 29,093 | +0.11(+1.14%) |
Feb 01, 2012 | 9.570 | 9.720 | 9.570 | 9.620 | 93,626 | +0.54(+5.95%) |
Jan 31, 2012 | 9.270 | 9.270 | 9.047 | 9.080 | 56,414 | +0.00(+0.00%) |
Jan 30, 2012 | 9.050 | 9.090 | 8.990 | 9.080 | 45,858 | -0.29(-3.09%) |
Jan 27, 2012 | 9.200 | 9.400 | 9.160 | 9.370 | 27,485 | +0.12(+1.30%) |
Jan 26, 2012 | 9.280 | 9.340 | 9.190 | 9.250 | 15,962 | +0.06(+0.65%) |
Jan 25, 2012 | 8.960 | 9.210 | 8.950 | 9.190 | 22,649 | +0.25(+2.80%) |
Jan 24, 2012 | 8.870 | 9.000 | 8.870 | 8.940 | 12,979 | -0.13(-1.43%) |
Jan 23, 2012 | 9.050 | 9.110 | 9.010 | 9.070 | 158,345 | +0.20(+2.25%) |
Jan 20, 2012 | 8.880 | 8.900 | 8.800 | 8.870 | 21,920 | -0.09(-1.00%) |
Jan 19, 2012 | 8.920 | 9.020 | 8.840 | 8.960 | 35,729 | +0.00(+0.00%) |
Jan 18, 2012 | 8.920 | 8.990 | 8.850 | 8.960 | 51,762 | +0.37(+4.31%) |
Jan 17, 2012 | 8.510 | 8.650 | 8.460 | 8.590 | 28,170 | +0.56(+6.97%) |
Jan 13, 2012 | 8.000 | 8.060 | 7.900 | 8.030 | 91,914 | -0.13(-1.59%) |
Jan 12, 2012 | 8.050 | 8.160 | 7.970 | 8.160 | 14,560 | +0.01(+0.12%) |
Jan 11, 2012 | 8.100 | 8.150 | 8.050 | 8.150 | 49,305 | +0.18(+2.26%) |
Jan 10, 2012 | 8.020 | 8.050 | 7.950 | 7.970 | 417,164 | +0.12(+1.53%) |
Jan 09, 2012 | 7.810 | 7.880 | 7.770 | 7.850 | 23,637 | +0.06(+0.77%) |
Jan 06, 2012 | 7.810 | 7.890 | 7.780 | 7.790 | 11,631 | -0.06(-0.76%) |
Jan 05, 2012 | 7.830 | 7.920 | 7.800 | 7.850 | 62,145 | +0.06(+0.77%) |