Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.546 | 9.546 | 9.424 | 9.424 | 7,631 | +0.15(+1.67%) |
Mar 29, 2012 | 9.221 | 9.303 | 9.189 | 9.270 | 3,282 | +0.01(+0.09%) |
Mar 28, 2012 | 9.376 | 9.376 | 9.262 | 9.262 | 3,446 | -0.04(-0.44%) |
Mar 26, 2012 | 9.392 | 9.303 | 9.303 | 9.303 | 615 | +0.05(+0.53%) |
Mar 22, 2012 | 9.229 | 9.254 | 9.254 | 9.254 | 16,862 | -0.09(-0.96%) |
Mar 21, 2012 | 9.343 | 9.343 | 9.343 | 9.343 | 246 | -0.07(-0.70%) |
Mar 20, 2012 | 9.424 | 9.424 | 9.343 | 9.409 | 4,234 | -0.35(-3.57%) |
Mar 19, 2012 | 9.749 | 9.831 | 9.717 | 9.757 | 12,333 | -0.23(-2.28%) |
Mar 16, 2012 | 9.920 | 9.985 | 9.920 | 9.985 | 3,157 | +0.04(+0.43%) |
Mar 15, 2012 | 9.904 | 9.942 | 9.879 | 9.942 | 5,805 | -0.04(-0.44%) |
Mar 14, 2012 | 10.14 | 10.22 | 9.977 | 9.986 | 15,809 | -0.17(-1.67%) |
Mar 13, 2012 | 10.17 | 10.17 | 10.16 | 10.16 | 3,815 | +0.02(+0.16%) |
Mar 12, 2012 | 10.19 | 10.19 | 10.14 | 10.14 | 1,520 | -0.20(-1.89%) |
Mar 09, 2012 | 10.37 | 10.37 | 10.33 | 10.33 | 1,230 | +0.16(+1.60%) |
Mar 08, 2012 | 10.16 | 10.17 | 10.16 | 10.17 | 2,830 | +0.19(+1.95%) |
Mar 07, 2012 | 9.928 | 9.977 | 9.928 | 9.977 | 369 | +0.22(+2.29%) |
Mar 06, 2012 | 9.871 | 9.904 | 9.749 | 9.753 | 8,277 | -0.70(-6.72%) |
Mar 05, 2012 | 10.54 | 10.54 | 10.46 | 10.46 | 738 | -0.28(-2.65%) |
Mar 02, 2012 | 10.69 | 10.74 | 10.66 | 10.74 | 3,434 | +0.06(+0.58%) |
Mar 01, 2012 | 10.59 | 10.68 | 10.59 | 10.68 | 4,923 | -0.07(-0.66%) |
Feb 29, 2012 | 10.78 | 10.78 | 10.70 | 10.75 | 15,508 | -0.01(-0.08%) |
Feb 28, 2012 | 10.70 | 10.76 | 10.70 | 10.76 | 1,107 | +0.07(+0.68%) |
Feb 27, 2012 | 10.65 | 10.75 | 10.64 | 10.68 | 4,081 | -0.15(-1.42%) |
Feb 24, 2012 | 10.76 | 10.84 | 10.76 | 10.84 | 861 | +0.21(+1.99%) |
Feb 23, 2012 | 10.58 | 10.63 | 10.52 | 10.63 | 10,042 | -0.13(-1.22%) |
Feb 22, 2012 | 10.74 | 10.76 | 10.68 | 10.76 | 3,683 | +0.10(+0.93%) |
Feb 21, 2012 | 10.67 | 10.75 | 10.60 | 10.66 | 70,905 | +0.03(+0.31%) |
Feb 17, 2012 | 10.70 | 10.70 | 10.63 | 10.63 | 3,394 | +0.04(+0.42%) |
Feb 16, 2012 | 10.51 | 10.58 | 10.51 | 10.58 | 11,613 | +0.02(+0.19%) |
Feb 15, 2012 | 10.54 | 10.57 | 10.51 | 10.56 | 84,436 | +0.35(+3.42%) |
Feb 14, 2012 | 10.25 | 10.26 | 10.21 | 10.21 | 4,828 | -0.15(-1.47%) |
Feb 13, 2012 | 10.33 | 10.37 | 10.27 | 10.36 | 5,329 | +0.06(+0.61%) |
Feb 10, 2012 | 10.37 | 10.37 | 10.23 | 10.30 | 4,186 | -0.37(-3.48%) |
Feb 09, 2012 | 10.65 | 10.68 | 10.56 | 10.67 | 6,285 | +0.16(+1.52%) |
Feb 08, 2012 | 10.42 | 10.57 | 10.42 | 10.51 | 19,525 | +0.36(+3.53%) |
Feb 07, 2012 | 10.03 | 10.16 | 10.02 | 10.16 | 9,492 | +0.06(+0.60%) |
Feb 06, 2012 | 10.11 | 10.11 | 10.09 | 10.09 | 10,095 | -0.01(-0.12%) |
Feb 03, 2012 | 10.07 | 10.12 | 10.07 | 10.11 | 33,656 | +0.24(+2.47%) |
Feb 02, 2012 | 9.725 | 9.879 | 9.725 | 9.863 | 3,562 | +0.29(+3.06%) |
Feb 01, 2012 | 9.546 | 9.571 | 9.546 | 9.571 | 246 | +0.20(+2.13%) |
Jan 31, 2012 | 9.457 | 9.457 | 9.359 | 9.371 | 1,969 | -0.15(-1.62%) |
Jan 30, 2012 | 9.384 | 9.525 | 9.327 | 9.525 | 24,601 | -0.31(-3.11%) |
Jan 27, 2012 | 9.701 | 9.831 | 9.701 | 9.831 | 5,871 | +0.09(+0.92%) |
Jan 26, 2012 | 9.709 | 9.766 | 9.709 | 9.741 | 4,628 | +0.15(+1.61%) |
Jan 25, 2012 | 9.489 | 9.594 | 9.489 | 9.587 | 3,200 | +0.09(+0.95%) |
Jan 24, 2012 | 9.473 | 9.497 | 9.412 | 9.497 | 4,960 | -0.00(-0.01%) |
Jan 23, 2012 | 9.489 | 9.497 | 9.489 | 9.497 | 2,174 | +0.11(+1.12%) |
Jan 20, 2012 | 9.319 | 9.392 | 9.319 | 9.392 | 2,461 | +0.05(+0.52%) |
Jan 19, 2012 | 9.294 | 9.441 | 9.294 | 9.343 | 8,400 | +0.37(+4.17%) |
Jan 17, 2012 | 8.945 | 8.969 | 8.969 | 8.969 | 2,584 | +0.33(+3.80%) |
Jan 13, 2012 | 8.641 | 8.641 | 8.641 | 8.641 | 246 | -0.07(-0.77%) |
Jan 12, 2012 | 8.628 | 8.708 | 8.612 | 8.708 | 1,452 | +0.10(+1.21%) |
Jan 11, 2012 | 8.583 | 8.604 | 8.583 | 8.604 | 676 | +0.00(+0.04%) |
Jan 10, 2012 | 8.596 | 8.661 | 8.596 | 8.601 | 3,286 | +0.46(+5.64%) |
Jan 06, 2012 | 8.263 | 8.141 | 8.141 | 8.141 | 7,015 | -0.20(-2.43%) |
Jan 05, 2012 | 8.344 | 8.344 | 8.344 | 8.344 | 123 | -0.07(-0.77%) |