Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.789 | 8.807 | 8.664 | 8.691 | 931,013 | -0.02(-0.21%) |
Mar 29, 2012 | 8.646 | 8.709 | 8.584 | 8.709 | 1,319,823 | -0.04(-0.41%) |
Mar 28, 2012 | 8.771 | 8.825 | 8.691 | 8.745 | 1,036,773 | -0.13(-1.51%) |
Mar 27, 2012 | 8.852 | 8.923 | 8.852 | 8.879 | 853,438 | +0.04(+0.51%) |
Mar 26, 2012 | 8.932 | 8.932 | 8.798 | 8.834 | 1,608,456 | -0.07(-0.80%) |
Mar 23, 2012 | 8.914 | 8.977 | 8.852 | 8.905 | 698,859 | -0.04(-0.40%) |
Mar 22, 2012 | 8.977 | 9.004 | 8.905 | 8.941 | 728,764 | -0.17(-1.86%) |
Mar 21, 2012 | 9.129 | 9.164 | 9.093 | 9.111 | 596,690 | +0.02(+0.20%) |
Mar 20, 2012 | 9.102 | 9.102 | 8.986 | 9.093 | 469,011 | -0.15(-1.64%) |
Mar 19, 2012 | 9.182 | 9.307 | 9.164 | 9.245 | 701,774 | +0.11(+1.17%) |
Mar 16, 2012 | 9.254 | 9.298 | 9.093 | 9.138 | 1,332,263 | -0.04(-0.49%) |
Mar 15, 2012 | 9.138 | 9.227 | 9.075 | 9.182 | 544,828 | +0.05(+0.59%) |
Mar 14, 2012 | 9.352 | 9.352 | 9.102 | 9.129 | 1,253,861 | -0.27(-2.85%) |
Mar 13, 2012 | 9.316 | 9.414 | 9.316 | 9.397 | 278,560 | +0.11(+1.15%) |
Mar 12, 2012 | 9.334 | 9.370 | 9.289 | 9.289 | 337,240 | -0.14(-1.52%) |
Mar 09, 2012 | 9.540 | 9.540 | 9.406 | 9.432 | 432,039 | -0.06(-0.66%) |
Mar 08, 2012 | 9.477 | 9.522 | 9.441 | 9.495 | 260,720 | -0.04(-0.37%) |
Mar 07, 2012 | 9.540 | 9.548 | 9.477 | 9.531 | 242,752 | -0.02(-0.19%) |
Mar 06, 2012 | 9.647 | 9.647 | 9.499 | 9.548 | 505,669 | -0.37(-3.69%) |
Mar 05, 2012 | 9.888 | 9.933 | 9.816 | 9.915 | 394,632 | -0.10(-0.98%) |
Mar 02, 2012 | 9.924 | 10.01 | 9.897 | 10.01 | 449,528 | +0.05(+0.54%) |
Mar 01, 2012 | 9.941 | 10.00 | 9.924 | 9.959 | 978,157 | +0.00(+0.00%) |
Feb 29, 2012 | 9.986 | 10.06 | 9.933 | 9.959 | 472,971 | +0.04(+0.45%) |
Feb 28, 2012 | 9.861 | 9.950 | 9.834 | 9.915 | 319,393 | -0.07(-0.72%) |
Feb 27, 2012 | 9.941 | 10.01 | 9.924 | 9.986 | 246,017 | -0.11(-1.06%) |
Feb 24, 2012 | 9.995 | 10.11 | 9.995 | 10.09 | 379,475 | +0.16(+1.62%) |
Feb 23, 2012 | 9.959 | 10.00 | 9.852 | 9.933 | 521,542 | +0.06(+0.63%) |
Feb 22, 2012 | 9.915 | 9.915 | 9.843 | 9.870 | 212,164 | -0.06(-0.63%) |
Feb 21, 2012 | 9.986 | 10.01 | 9.933 | 9.933 | 414,489 | +0.05(+0.54%) |
Feb 17, 2012 | 9.879 | 9.924 | 9.870 | 9.879 | 221,897 | -0.12(-1.16%) |
Feb 16, 2012 | 9.825 | 10.00 | 9.825 | 9.995 | 377,451 | +0.03(+0.27%) |
Feb 15, 2012 | 10.03 | 10.03 | 9.933 | 9.968 | 407,521 | -0.11(-1.06%) |
Feb 14, 2012 | 10.17 | 10.17 | 10.03 | 10.08 | 756,037 | -0.28(-2.67%) |
Feb 13, 2012 | 10.38 | 10.40 | 10.34 | 10.35 | 292,141 | +0.05(+0.52%) |
Feb 10, 2012 | 10.33 | 10.35 | 10.25 | 10.30 | 475,621 | -0.15(-1.45%) |
Feb 09, 2012 | 10.47 | 10.50 | 10.42 | 10.45 | 425,515 | -0.26(-2.42%) |
Feb 08, 2012 | 10.77 | 10.77 | 10.68 | 10.71 | 279,622 | -0.30(-2.76%) |
Feb 07, 2012 | 10.92 | 11.03 | 10.92 | 11.01 | 175,710 | +0.04(+0.41%) |
Feb 06, 2012 | 10.92 | 10.99 | 10.89 | 10.97 | 209,340 | -0.05(-0.49%) |
Feb 03, 2012 | 11.00 | 11.04 | 10.96 | 11.02 | 376,653 | +0.04(+0.33%) |
Feb 02, 2012 | 11.04 | 11.04 | 10.93 | 10.99 | 216,174 | -0.13(-1.20%) |
Feb 01, 2012 | 11.08 | 11.15 | 11.08 | 11.12 | 230,280 | +0.11(+0.97%) |
Jan 31, 2012 | 11.06 | 11.08 | 10.92 | 11.01 | 349,959 | +0.21(+1.90%) |
Jan 30, 2012 | 10.68 | 10.81 | 10.66 | 10.81 | 215,565 | +0.08(+0.75%) |
Jan 27, 2012 | 10.64 | 10.75 | 10.63 | 10.73 | 307,742 | -0.03(-0.25%) |
Jan 26, 2012 | 10.79 | 10.90 | 10.75 | 10.75 | 419,964 | -0.02(-0.17%) |
Jan 25, 2012 | 10.62 | 10.77 | 10.57 | 10.77 | 362,423 | +0.29(+2.81%) |
Jan 24, 2012 | 10.50 | 10.53 | 10.41 | 10.48 | 319,620 | -0.04(-0.42%) |
Jan 23, 2012 | 10.48 | 10.60 | 10.48 | 10.52 | 147,251 | +0.05(+0.51%) |
Jan 20, 2012 | 10.51 | 10.51 | 10.41 | 10.47 | 271,444 | -0.06(-0.59%) |
Jan 19, 2012 | 10.50 | 10.53 | 10.44 | 10.53 | 223,028 | +0.13(+1.20%) |
Jan 18, 2012 | 10.27 | 10.42 | 10.26 | 10.41 | 252,035 | +0.23(+2.28%) |
Jan 17, 2012 | 10.31 | 10.31 | 10.12 | 10.17 | 388,047 | -0.10(-0.96%) |
Jan 13, 2012 | 10.28 | 10.32 | 10.22 | 10.27 | 220,356 | -0.17(-1.63%) |
Jan 12, 2012 | 10.48 | 10.50 | 10.38 | 10.44 | 368,232 | +0.07(+0.69%) |
Jan 11, 2012 | 10.36 | 10.41 | 10.29 | 10.37 | 449,037 | -0.24(-2.27%) |
Jan 10, 2012 | 10.60 | 10.65 | 10.58 | 10.61 | 1,047,710 | +0.06(+0.59%) |
Jan 09, 2012 | 10.48 | 10.58 | 10.47 | 10.55 | 1,795,281 | +0.18(+1.72%) |
Jan 06, 2012 | 10.35 | 10.40 | 10.28 | 10.37 | 800,967 | +0.02(+0.17%) |
Jan 05, 2012 | 10.32 | 10.36 | 10.27 | 10.35 | 781,668 | +0.30(+3.02%) |