Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.856 | 9.922 | 9.752 | 9.752 | 1,940,562 | -0.09(-0.89%) |
Mar 29, 2012 | 9.851 | 9.884 | 9.752 | 9.840 | 779,469 | -0.05(-0.50%) |
Mar 28, 2012 | 9.823 | 9.906 | 9.818 | 9.889 | 1,674,042 | +0.03(+0.28%) |
Mar 27, 2012 | 9.889 | 9.911 | 9.807 | 9.862 | 1,798,101 | +0.08(+0.79%) |
Mar 26, 2012 | 9.768 | 9.829 | 9.724 | 9.785 | 1,945,482 | +0.07(+0.74%) |
Mar 23, 2012 | 9.702 | 9.763 | 9.620 | 9.713 | 1,553,007 | -0.01(-0.11%) |
Mar 22, 2012 | 9.796 | 9.804 | 9.697 | 9.724 | 2,408,785 | -0.16(-1.67%) |
Mar 21, 2012 | 9.845 | 9.933 | 9.807 | 9.889 | 1,992,768 | +0.04(+0.45%) |
Mar 20, 2012 | 9.697 | 9.867 | 9.686 | 9.845 | 2,067,721 | +0.06(+0.62%) |
Mar 19, 2012 | 9.741 | 9.823 | 9.697 | 9.785 | 2,210,874 | +0.07(+0.74%) |
Mar 16, 2012 | 9.609 | 9.713 | 9.593 | 9.713 | 1,192,605 | +0.08(+0.80%) |
Mar 15, 2012 | 9.719 | 9.719 | 9.582 | 9.637 | 1,064,320 | -0.04(-0.40%) |
Mar 14, 2012 | 9.708 | 9.752 | 9.593 | 9.675 | 1,203,690 | -0.05(-0.56%) |
Mar 13, 2012 | 9.620 | 9.741 | 9.560 | 9.730 | 1,567,190 | +0.18(+1.84%) |
Mar 12, 2012 | 9.565 | 9.604 | 9.499 | 9.554 | 1,114,615 | +0.02(+0.17%) |
Mar 09, 2012 | 9.488 | 9.615 | 9.450 | 9.538 | 1,395,134 | +0.04(+0.40%) |
Mar 08, 2012 | 9.521 | 9.527 | 9.428 | 9.499 | 1,391,985 | -0.01(-0.12%) |
Mar 07, 2012 | 9.598 | 9.598 | 9.411 | 9.510 | 1,428,741 | -0.10(-1.09%) |
Mar 06, 2012 | 9.702 | 9.774 | 9.598 | 9.615 | 2,774,568 | -0.16(-1.69%) |
Mar 05, 2012 | 9.735 | 9.795 | 9.691 | 9.779 | 1,160,951 | +0.01(+0.06%) |
Mar 02, 2012 | 9.719 | 9.829 | 9.708 | 9.774 | 1,611,431 | +0.01(+0.11%) |
Mar 01, 2012 | 9.697 | 9.763 | 9.615 | 9.763 | 2,023,906 | +0.08(+0.85%) |
Feb 29, 2012 | 9.713 | 9.818 | 9.669 | 9.680 | 1,360,755 | -0.05(-0.51%) |
Feb 28, 2012 | 9.801 | 9.867 | 9.680 | 9.730 | 1,130,904 | -0.09(-0.95%) |
Feb 27, 2012 | 9.768 | 9.878 | 9.675 | 9.823 | 1,195,978 | +0.01(+0.11%) |
Feb 24, 2012 | 9.862 | 9.878 | 9.724 | 9.812 | 1,025,860 | -0.07(-0.72%) |
Feb 23, 2012 | 9.757 | 9.884 | 9.741 | 9.884 | 1,559,349 | +0.12(+1.24%) |
Feb 22, 2012 | 9.752 | 9.867 | 9.741 | 9.763 | 1,537,137 | -0.04(-0.45%) |
Feb 21, 2012 | 9.878 | 9.884 | 9.746 | 9.807 | 2,169,094 | -0.08(-0.78%) |
Feb 17, 2012 | 9.884 | 9.939 | 9.702 | 9.884 | 3,785,431 | -0.08(-0.77%) |
Feb 16, 2012 | 9.779 | 9.969 | 9.779 | 9.961 | 1,851,793 | +0.14(+1.40%) |
Feb 15, 2012 | 9.730 | 9.889 | 9.669 | 9.823 | 1,645,870 | +0.08(+0.85%) |
Feb 14, 2012 | 9.878 | 9.895 | 9.713 | 9.741 | 2,040,043 | -0.19(-1.88%) |
Feb 13, 2012 | 10.00 | 10.21 | 9.900 | 9.928 | 1,939,110 | -0.01(-0.11%) |
Feb 10, 2012 | 10.27 | 10.27 | 9.911 | 9.939 | 2,255,075 | -0.12(-1.15%) |
Feb 09, 2012 | 10.19 | 10.32 | 10.05 | 10.05 | 2,472,990 | -0.13(-1.24%) |
Feb 08, 2012 | 10.23 | 10.30 | 10.13 | 10.18 | 2,196,266 | -0.01(-0.05%) |
Feb 07, 2012 | 10.26 | 10.37 | 10.19 | 10.19 | 1,666,312 | -0.13(-1.23%) |
Feb 06, 2012 | 10.35 | 10.39 | 10.28 | 10.31 | 1,646,359 | -0.08(-0.74%) |
Feb 03, 2012 | 10.31 | 10.39 | 10.19 | 10.39 | 5,957,287 | +0.19(+1.89%) |
Feb 02, 2012 | 10.33 | 10.36 | 10.15 | 10.20 | 2,095,933 | -0.14(-1.38%) |
Feb 01, 2012 | 10.20 | 10.37 | 10.20 | 10.34 | 1,667,655 | +0.16(+1.62%) |
Jan 31, 2012 | 10.10 | 10.17 | 9.994 | 10.17 | 2,240,585 | +0.14(+1.37%) |
Jan 30, 2012 | 10.03 | 10.16 | 9.963 | 10.04 | 1,686,427 | -0.13(-1.24%) |
Jan 27, 2012 | 10.06 | 10.17 | 10.03 | 10.16 | 1,298,143 | +0.04(+0.38%) |
Jan 26, 2012 | 10.08 | 10.16 | 10.05 | 10.13 | 1,233,864 | +0.10(+0.99%) |
Jan 25, 2012 | 9.977 | 10.06 | 9.939 | 10.03 | 2,509,280 | +0.01(+0.05%) |
Jan 24, 2012 | 9.939 | 10.02 | 9.892 | 10.02 | 2,376,643 | -0.01(-0.05%) |
Jan 23, 2012 | 10.00 | 10.11 | 9.966 | 10.03 | 2,928,646 | +0.03(+0.27%) |
Jan 20, 2012 | 9.779 | 10.00 | 9.730 | 9.999 | 1,744,501 | +0.21(+2.13%) |
Jan 19, 2012 | 9.779 | 9.845 | 9.719 | 9.790 | 1,223,735 | +0.02(+0.23%) |
Jan 18, 2012 | 9.587 | 9.779 | 9.587 | 9.768 | 784,921 | +0.15(+1.54%) |
Jan 17, 2012 | 9.697 | 9.724 | 9.593 | 9.620 | 985,651 | -0.04(-0.40%) |
Jan 13, 2012 | 9.593 | 9.669 | 9.538 | 9.659 | 1,033,045 | +0.00(+0.00%) |
Jan 12, 2012 | 9.675 | 9.686 | 9.516 | 9.659 | 1,561,462 | -0.07(-0.68%) |
Jan 11, 2012 | 9.768 | 9.774 | 9.615 | 9.724 | 1,313,906 | +0.14(+1.49%) |
Jan 10, 2012 | 9.510 | 9.609 | 9.483 | 9.582 | 1,099,739 | +0.14(+1.51%) |
Jan 09, 2012 | 9.433 | 9.494 | 9.378 | 9.439 | 909,261 | +0.00(+0.00%) |
Jan 06, 2012 | 9.527 | 9.576 | 9.411 | 9.439 | 964,709 | -0.07(-0.69%) |
Jan 05, 2012 | 9.389 | 9.527 | 9.323 | 9.505 | 1,042,568 | +0.07(+0.70%) |