Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.870 | 9.374 | 8.316 | 9.122 | 7,775 | +0.30(+3.43%) |
Mar 29, 2012 | 8.833 | 8.833 | 8.568 | 8.820 | 5,039 | +0.10(+1.16%) |
Mar 28, 2012 | 8.366 | 9.223 | 7.964 | 8.719 | 5,369 | +0.25(+2.98%) |
Mar 27, 2012 | 8.064 | 8.467 | 7.863 | 8.467 | 6,222 | +0.45(+5.66%) |
Mar 26, 2012 | 8.064 | 8.064 | 7.812 | 8.014 | 739 | -0.05(-0.62%) |
Mar 23, 2012 | 8.014 | 8.064 | 7.711 | 8.064 | 3,343 | +0.20(+2.56%) |
Mar 22, 2012 | 8.064 | 8.064 | 7.812 | 7.862 | 542 | -0.20(-2.50%) |
Mar 21, 2012 | 7.661 | 8.064 | 7.661 | 8.064 | 1,253 | +0.25(+3.23%) |
Mar 20, 2012 | 7.711 | 7.832 | 7.560 | 7.812 | 322 | +0.10(+1.31%) |
Mar 19, 2012 | 7.661 | 7.963 | 7.661 | 7.711 | 4,068 | +0.05(+0.66%) |
Mar 16, 2012 | 7.510 | 7.661 | 7.510 | 7.661 | 1,767 | +0.10(+1.33%) |
Mar 15, 2012 | 7.862 | 7.862 | 7.459 | 7.560 | 4,794 | -0.15(-1.95%) |
Mar 14, 2012 | 8.063 | 8.064 | 7.560 | 7.711 | 62,358 | -0.35(-4.38%) |
Mar 13, 2012 | 8.114 | 8.316 | 7.812 | 8.064 | 11,368 | +0.00(+0.00%) |
Mar 12, 2012 | 8.165 | 8.366 | 8.014 | 8.064 | 2,325 | -0.25(-3.03%) |
Mar 09, 2012 | 8.215 | 8.568 | 7.862 | 8.316 | 6,675 | -0.05(-0.60%) |
Mar 08, 2012 | 8.316 | 8.770 | 7.812 | 8.366 | 8,564 | +0.00(+0.00%) |
Mar 07, 2012 | 9.022 | 9.072 | 8.311 | 8.366 | 8,899 | -0.45(-5.14%) |
Mar 06, 2012 | 9.425 | 10.03 | 7.510 | 8.820 | 29,270 | -1.21(-12.06%) |
Mar 05, 2012 | 10.23 | 10.84 | 9.878 | 10.03 | 8,357 | -0.66(-6.13%) |
Mar 02, 2012 | 10.74 | 10.74 | 10.38 | 10.68 | 1,286 | -0.10(-0.93%) |
Mar 01, 2012 | 10.74 | 10.84 | 10.58 | 10.79 | 832 | +0.00(+0.00%) |
Feb 29, 2012 | 10.43 | 10.79 | 10.28 | 10.79 | 1,171 | +0.25(+2.39%) |
Feb 28, 2012 | 10.53 | 10.58 | 10.23 | 10.53 | 1,257 | +0.10(+0.97%) |
Feb 27, 2012 | 10.89 | 10.89 | 10.43 | 10.43 | 1,611 | -0.45(-4.17%) |
Feb 24, 2012 | 10.89 | 10.94 | 10.68 | 10.89 | 1,737 | -0.15(-1.36%) |
Feb 23, 2012 | 10.94 | 11.09 | 10.89 | 11.04 | 6,135 | -0.05(-0.47%) |
Feb 22, 2012 | 11.04 | 11.09 | 10.89 | 11.09 | 1,180 | +0.00(+0.00%) |
Feb 21, 2012 | 10.68 | 11.09 | 10.63 | 11.09 | 1,445 | +0.20(+1.85%) |
Feb 17, 2012 | 10.43 | 10.89 | 10.43 | 10.89 | 1,901 | +0.30(+2.86%) |
Feb 16, 2012 | 10.89 | 10.89 | 10.33 | 10.58 | 2,480 | -0.15(-1.41%) |
Feb 15, 2012 | 10.63 | 10.89 | 10.47 | 10.74 | 1,646 | +0.15(+1.43%) |
Feb 14, 2012 | 10.28 | 10.58 | 10.13 | 10.58 | 3,568 | +0.05(+0.48%) |
Feb 13, 2012 | 10.48 | 10.53 | 10.48 | 10.53 | 2,219 | +0.05(+0.48%) |
Feb 10, 2012 | 10.33 | 10.53 | 10.03 | 10.48 | 1,193 | -0.05(-0.48%) |
Feb 09, 2012 | 10.63 | 10.63 | 10.08 | 10.53 | 1,608 | -0.10(-0.95%) |
Feb 08, 2012 | 10.84 | 10.84 | 10.18 | 10.63 | 2,727 | -0.20(-1.86%) |
Feb 07, 2012 | 11.09 | 11.14 | 10.58 | 10.84 | 2,856 | -0.25(-2.27%) |
Feb 06, 2012 | 10.94 | 11.09 | 10.79 | 11.09 | 1,332 | +0.25(+2.33%) |
Feb 03, 2012 | 10.84 | 11.09 | 10.58 | 10.84 | 2,744 | -0.25(-2.27%) |
Feb 02, 2012 | 11.09 | 11.09 | 10.63 | 11.09 | 1,275 | +0.15(+1.38%) |
Feb 01, 2012 | 11.09 | 11.09 | 10.78 | 10.94 | 617 | +0.35(+3.33%) |
Jan 31, 2012 | 11.29 | 11.29 | 10.48 | 10.58 | 1,457 | -0.45(-4.11%) |
Jan 30, 2012 | 10.74 | 11.04 | 10.68 | 11.04 | 1,257 | +0.35(+3.30%) |
Jan 27, 2012 | 10.68 | 10.84 | 10.58 | 10.68 | 773 | -0.20(-1.85%) |
Jan 26, 2012 | 10.84 | 11.09 | 10.53 | 10.89 | 1,309 | -0.10(-0.92%) |
Jan 25, 2012 | 10.58 | 11.14 | 10.33 | 10.99 | 1,767 | +0.20(+1.87%) |
Jan 24, 2012 | 10.68 | 11.29 | 10.33 | 10.79 | 1,949 | -0.05(-0.47%) |
Jan 23, 2012 | 10.74 | 11.04 | 10.53 | 10.84 | 1,482 | -0.10(-0.93%) |
Jan 20, 2012 | 11.14 | 11.19 | 10.94 | 10.94 | 1,118 | -0.15(-1.36%) |
Jan 19, 2012 | 10.99 | 11.14 | 10.58 | 11.09 | 5,495 | +0.10(+0.92%) |
Jan 18, 2012 | 10.38 | 11.09 | 10.38 | 10.99 | 6,621 | +0.40(+3.81%) |
Jan 17, 2012 | 10.48 | 10.63 | 10.32 | 10.58 | 456 | +0.25(+2.44%) |
Jan 13, 2012 | 10.18 | 10.58 | 10.08 | 10.33 | 1,888 | -0.05(-0.49%) |
Jan 12, 2012 | 10.28 | 10.58 | 10.08 | 10.38 | 2,158 | +0.05(+0.49%) |
Jan 11, 2012 | 10.33 | 10.48 | 10.08 | 10.33 | 20,952 | +0.10(+0.99%) |
Jan 10, 2012 | 10.18 | 10.48 | 9.778 | 10.23 | 1,406 | -0.05(-0.50%) |
Jan 09, 2012 | 9.878 | 10.43 | 9.878 | 10.28 | 1,498 | +0.25(+2.51%) |
Jan 06, 2012 | 10.13 | 10.38 | 9.689 | 10.03 | 4,926 | -0.10(-1.00%) |
Jan 05, 2012 | 10.08 | 10.48 | 9.677 | 10.13 | 2,656 | +0.05(+0.50%) |