Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.44 | 10.73 | 10.32 | 10.69 | 271,945 | +0.32(+3.05%) |
Mar 29, 2012 | 10.32 | 10.41 | 10.32 | 10.37 | 165,340 | -0.01(-0.07%) |
Mar 28, 2012 | 10.07 | 10.42 | 10.07 | 10.38 | 478,909 | +0.34(+3.37%) |
Mar 27, 2012 | 10.36 | 10.41 | 10.03 | 10.04 | 773,948 | -0.35(-3.33%) |
Mar 26, 2012 | 10.48 | 10.49 | 10.21 | 10.39 | 164,400 | +0.03(+0.29%) |
Mar 23, 2012 | 10.28 | 10.49 | 10.28 | 10.36 | 839,070 | +0.10(+0.95%) |
Mar 22, 2012 | 10.12 | 10.33 | 10.12 | 10.26 | 58,355 | +0.05(+0.44%) |
Mar 21, 2012 | 10.28 | 10.30 | 10.16 | 10.21 | 114,337 | -0.01(-0.07%) |
Mar 20, 2012 | 10.37 | 10.43 | 10.21 | 10.22 | 88,868 | -0.21(-2.02%) |
Mar 19, 2012 | 10.27 | 10.45 | 10.23 | 10.43 | 87,716 | +0.15(+1.46%) |
Mar 16, 2012 | 10.45 | 10.46 | 10.18 | 10.28 | 149,019 | -0.20(-1.87%) |
Mar 15, 2012 | 10.30 | 10.51 | 10.25 | 10.48 | 108,799 | +0.21(+2.05%) |
Mar 14, 2012 | 10.35 | 10.42 | 10.18 | 10.27 | 69,584 | -0.11(-1.02%) |
Mar 13, 2012 | 10.02 | 10.40 | 9.869 | 10.37 | 118,592 | +0.44(+4.39%) |
Mar 12, 2012 | 9.957 | 9.988 | 9.860 | 9.935 | 32,766 | -0.05(-0.45%) |
Mar 09, 2012 | 9.754 | 10.06 | 9.739 | 9.980 | 93,490 | +0.21(+2.16%) |
Mar 08, 2012 | 9.679 | 9.784 | 9.439 | 9.769 | 84,200 | +0.15(+1.56%) |
Mar 07, 2012 | 9.484 | 9.649 | 9.401 | 9.619 | 71,383 | +0.20(+2.08%) |
Mar 06, 2012 | 9.657 | 9.664 | 9.326 | 9.423 | 127,060 | -0.29(-3.02%) |
Mar 05, 2012 | 9.581 | 9.837 | 9.529 | 9.717 | 147,440 | +0.09(+0.94%) |
Mar 02, 2012 | 10.01 | 10.06 | 9.604 | 9.627 | 117,525 | -0.36(-3.61%) |
Mar 01, 2012 | 9.950 | 10.15 | 9.950 | 9.988 | 105,029 | +0.11(+1.07%) |
Feb 29, 2012 | 10.13 | 10.17 | 9.867 | 9.882 | 84,731 | -0.20(-1.94%) |
Feb 28, 2012 | 10.30 | 10.33 | 10.07 | 10.08 | 74,041 | -0.24(-2.33%) |
Feb 27, 2012 | 10.39 | 10.49 | 10.20 | 10.32 | 104,021 | -0.11(-1.01%) |
Feb 24, 2012 | 10.45 | 10.45 | 10.27 | 10.42 | 55,151 | -0.01(-0.07%) |
Feb 23, 2012 | 10.43 | 10.50 | 10.41 | 10.43 | 142,989 | +0.01(+0.07%) |
Feb 22, 2012 | 10.35 | 10.51 | 10.06 | 10.42 | 261,001 | +0.12(+1.17%) |
Feb 21, 2012 | 10.46 | 10.60 | 10.27 | 10.30 | 94,009 | -0.14(-1.37%) |
Feb 17, 2012 | 10.41 | 10.52 | 10.25 | 10.45 | 85,994 | +0.10(+0.95%) |
Feb 16, 2012 | 9.942 | 10.48 | 9.777 | 10.35 | 505,974 | +0.36(+3.61%) |
Feb 15, 2012 | 10.39 | 10.44 | 9.973 | 9.988 | 196,882 | -0.39(-3.77%) |
Feb 14, 2012 | 10.36 | 10.44 | 10.30 | 10.38 | 110,100 | -0.02(-0.15%) |
Feb 13, 2012 | 10.26 | 10.40 | 10.13 | 10.39 | 99,133 | +0.24(+2.37%) |
Feb 10, 2012 | 10.22 | 10.34 | 10.12 | 10.15 | 62,657 | -0.12(-1.17%) |
Feb 09, 2012 | 10.39 | 10.39 | 10.22 | 10.27 | 63,899 | -0.07(-0.65%) |
Feb 08, 2012 | 10.36 | 10.37 | 10.16 | 10.34 | 131,413 | +0.00(+0.00%) |
Feb 07, 2012 | 10.33 | 10.47 | 10.21 | 10.34 | 98,898 | -0.03(-0.29%) |
Feb 06, 2012 | 10.48 | 10.48 | 10.30 | 10.37 | 80,723 | -0.12(-1.15%) |
Feb 03, 2012 | 10.50 | 10.57 | 10.41 | 10.49 | 94,662 | +0.07(+0.65%) |
Feb 02, 2012 | 10.51 | 10.54 | 10.38 | 10.42 | 172,822 | -0.03(-0.29%) |
Feb 01, 2012 | 10.36 | 10.50 | 10.28 | 10.45 | 135,892 | +0.19(+1.83%) |
Jan 31, 2012 | 10.33 | 10.48 | 10.21 | 10.27 | 114,180 | +0.00(+0.00%) |
Jan 30, 2012 | 10.33 | 10.39 | 10.24 | 10.27 | 100,701 | -0.11(-1.09%) |
Jan 27, 2012 | 10.24 | 10.54 | 10.14 | 10.38 | 111,090 | +0.14(+1.32%) |
Jan 26, 2012 | 10.27 | 10.39 | 10.15 | 10.24 | 108,710 | +0.05(+0.44%) |
Jan 25, 2012 | 9.995 | 10.33 | 9.957 | 10.20 | 129,305 | +0.18(+1.80%) |
Jan 24, 2012 | 9.672 | 10.04 | 9.627 | 10.02 | 121,426 | +0.29(+3.02%) |
Jan 23, 2012 | 9.754 | 9.769 | 9.566 | 9.724 | 74,403 | +0.01(+0.08%) |
Jan 20, 2012 | 9.559 | 9.942 | 9.559 | 9.717 | 102,629 | +0.17(+1.73%) |
Jan 19, 2012 | 9.461 | 9.687 | 9.318 | 9.551 | 136,534 | +0.18(+1.93%) |
Jan 18, 2012 | 9.288 | 9.431 | 9.100 | 9.371 | 115,450 | +0.10(+1.05%) |
Jan 17, 2012 | 9.281 | 9.393 | 9.198 | 9.273 | 104,003 | +0.05(+0.57%) |
Jan 13, 2012 | 9.378 | 9.408 | 9.153 | 9.220 | 103,013 | -0.23(-2.39%) |
Jan 12, 2012 | 9.363 | 9.484 | 9.235 | 9.446 | 78,061 | +0.13(+1.37%) |
Jan 11, 2012 | 9.153 | 9.386 | 9.115 | 9.318 | 84,758 | +0.11(+1.14%) |
Jan 10, 2012 | 9.078 | 9.220 | 8.965 | 9.213 | 95,067 | +0.26(+2.85%) |
Jan 09, 2012 | 9.010 | 9.062 | 8.859 | 8.957 | 164,003 | -0.01(-0.08%) |
Jan 06, 2012 | 8.950 | 9.108 | 8.874 | 8.965 | 87,043 | -0.06(-0.67%) |
Jan 05, 2012 | 8.822 | 9.032 | 8.679 | 9.025 | 65,783 | +0.18(+2.04%) |