Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.50 | 10.53 | 10.25 | 10.53 | 16,940 | +0.18(+1.74%) |
Mar 29, 2012 | 10.47 | 10.50 | 10.35 | 10.35 | 6,695 | -0.15(-1.43%) |
Mar 28, 2012 | 10.48 | 10.51 | 10.48 | 10.50 | 7,200 | +0.04(+0.38%) |
Mar 27, 2012 | 10.48 | 10.49 | 10.30 | 10.46 | 9,550 | +0.06(+0.58%) |
Mar 26, 2012 | 10.50 | 10.50 | 10.30 | 10.40 | 7,167 | -0.10(-0.95%) |
Mar 23, 2012 | 10.50 | 10.53 | 10.44 | 10.50 | 24,215 | +0.02(+0.19%) |
Mar 22, 2012 | 10.48 | 10.60 | 10.40 | 10.48 | 15,136 | +0.03(+0.29%) |
Mar 21, 2012 | 10.00 | 10.65 | 10.00 | 10.45 | 23,645 | +0.45(+4.50%) |
Mar 20, 2012 | 9.990 | 10.00 | 9.990 | 10.00 | 1,425 | +0.05(+0.50%) |
Mar 19, 2012 | 10.03 | 10.03 | 9.830 | 9.950 | 5,050 | -0.15(-1.49%) |
Mar 16, 2012 | 10.00 | 10.19 | 10.00 | 10.10 | 4,559 | +0.10(+1.00%) |
Mar 15, 2012 | 10.03 | 10.07 | 9.820 | 10.00 | 8,049 | +0.02(+0.20%) |
Mar 14, 2012 | 9.690 | 10.03 | 9.690 | 9.980 | 18,467 | +0.29(+2.99%) |
Mar 13, 2012 | 9.450 | 9.750 | 9.450 | 9.690 | 16,322 | +0.19(+2.00%) |
Mar 12, 2012 | 9.500 | 9.650 | 9.500 | 9.500 | 13,870 | +0.00(+0.00%) |
Mar 09, 2012 | 9.310 | 9.500 | 9.100 | 9.500 | 8,435 | +0.38(+4.17%) |
Mar 08, 2012 | 9.490 | 9.500 | 9.120 | 9.120 | 5,220 | -0.12(-1.30%) |
Mar 07, 2012 | 9.190 | 9.300 | 9.050 | 9.240 | 8,100 | +0.24(+2.67%) |
Mar 06, 2012 | 9.200 | 9.200 | 9.000 | 9.000 | 5,185 | -0.40(-4.26%) |
Mar 05, 2012 | 9.300 | 9.400 | 9.100 | 9.400 | 2,000 | +0.20(+2.17%) |
Mar 02, 2012 | 9.220 | 9.230 | 9.180 | 9.200 | 3,550 | +0.02(+0.22%) |
Mar 01, 2012 | 8.960 | 9.290 | 8.840 | 9.180 | 13,630 | +0.28(+3.15%) |
Feb 29, 2012 | 8.900 | 8.900 | 8.750 | 8.900 | 2,616 | -0.01(-0.11%) |
Feb 28, 2012 | 9.000 | 9.000 | 8.910 | 8.910 | 300 | -0.01(-0.11%) |
Feb 27, 2012 | 8.870 | 8.920 | 8.670 | 8.920 | 3,850 | +0.28(+3.24%) |
Feb 24, 2012 | 8.800 | 9.140 | 8.640 | 8.640 | 2,500 | -0.37(-4.11%) |
Feb 23, 2012 | 9.240 | 9.250 | 9.000 | 9.010 | 2,379 | -0.24(-2.59%) |
Feb 22, 2012 | 9.350 | 9.390 | 9.200 | 9.250 | 3,513 | -0.05(-0.54%) |
Feb 21, 2012 | 9.100 | 9.400 | 9.010 | 9.300 | 14,850 | +0.33(+3.68%) |
Feb 17, 2012 | 8.970 | 8.970 | 8.970 | 0 | -0.07(-0.77%) | |
Feb 16, 2012 | 9.200 | 9.200 | 9.000 | 9.040 | 580 | -0.02(-0.22%) |
Feb 15, 2012 | 8.770 | 9.110 | 8.770 | 9.060 | 15,523 | +0.36(+4.14%) |
Feb 14, 2012 | 9.030 | 9.030 | 8.700 | 8.700 | 8,850 | -0.45(-4.92%) |
Feb 13, 2012 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.08(+0.88%) |
Feb 10, 2012 | 8.740 | 9.100 | 8.740 | 9.070 | 10,860 | +0.07(+0.78%) |
Feb 09, 2012 | 9.250 | 9.380 | 8.920 | 9.000 | 20,830 | -0.20(-2.17%) |
Feb 08, 2012 | 8.800 | 9.200 | 8.800 | 9.200 | 12,533 | +0.55(+6.36%) |
Feb 07, 2012 | 8.720 | 8.750 | 8.510 | 8.650 | 2,282 | -0.12(-1.37%) |
Feb 06, 2012 | 8.700 | 8.790 | 8.550 | 8.770 | 7,897 | +0.07(+0.80%) |
Feb 03, 2012 | 8.700 | 8.750 | 8.650 | 8.700 | 15,580 | +0.15(+1.75%) |
Feb 02, 2012 | 8.400 | 8.600 | 8.400 | 8.550 | 13,796 | +0.28(+3.39%) |
Feb 01, 2012 | 8.200 | 8.330 | 8.000 | 8.270 | 5,100 | +0.14(+1.72%) |
Jan 31, 2012 | 8.000 | 8.140 | 8.000 | 8.130 | 26,027 | +0.13(+1.63%) |
Jan 30, 2012 | 7.950 | 8.000 | 7.900 | 8.000 | 13,250 | +0.19(+2.43%) |
Jan 27, 2012 | 7.820 | 7.950 | 7.810 | 7.810 | 4,250 | -0.04(-0.51%) |
Jan 26, 2012 | 8.300 | 8.300 | 7.850 | 7.850 | 3,475 | -0.55(-6.55%) |
Jan 25, 2012 | 8.200 | 8.400 | 8.200 | 8.400 | 1,100 | +0.49(+6.19%) |
Jan 24, 2012 | 7.970 | 7.970 | 7.910 | 7.910 | 930 | -0.09(-1.12%) |
Jan 23, 2012 | 8.290 | 8.290 | 8.000 | 8.000 | 17,370 | -0.30(-3.61%) |
Jan 20, 2012 | 8.390 | 8.400 | 8.200 | 8.300 | 9,055 | -0.10(-1.19%) |
Jan 19, 2012 | 8.490 | 8.490 | 8.300 | 8.400 | 1,600 | +0.00(+0.00%) |
Jan 18, 2012 | 8.350 | 8.430 | 8.300 | 8.400 | 11,599 | +0.20(+2.44%) |
Jan 17, 2012 | 8.260 | 8.260 | 8.200 | 8.200 | 10,800 | -0.27(-3.19%) |
Jan 16, 2012 | 8.470 | 8.470 | 8.470 | 0 | +0.00(+0.00%) | |
Jan 13, 2012 | 8.470 | 8.470 | 8.470 | 0 | +0.00(+0.00%) | |
Jan 12, 2012 | 8.090 | 8.470 | 8.090 | 8.470 | 3,760 | +0.40(+4.96%) |
Jan 11, 2012 | 8.150 | 8.180 | 7.940 | 8.070 | 8,794 | -0.13(-1.59%) |
Jan 10, 2012 | 8.010 | 8.300 | 8.000 | 8.200 | 1,430 | +0.17(+2.12%) |
Jan 09, 2012 | 8.400 | 8.400 | 7.990 | 8.030 | 9,150 | -0.47(-5.53%) |
Jan 06, 2012 | 8.480 | 8.500 | 8.480 | 8.500 | 387 | +0.05(+0.59%) |
Jan 05, 2012 | 8.400 | 8.600 | 8.360 | 8.450 | 9,065 | -0.15(-1.74%) |