Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.49 | 10.61 | 10.42 | 10.54 | 56,820 | +0.12(+1.15%) |
Mar 29, 2012 | 10.40 | 10.52 | 10.40 | 10.42 | 13,300 | -0.05(-0.48%) |
Mar 28, 2012 | 10.70 | 10.70 | 10.45 | 10.47 | 81,095 | -0.04(-0.38%) |
Mar 27, 2012 | 10.60 | 10.68 | 10.33 | 10.51 | 33,426 | -0.03(-0.28%) |
Mar 26, 2012 | 10.49 | 10.61 | 10.34 | 10.54 | 69,467 | +0.06(+0.57%) |
Mar 23, 2012 | 10.41 | 10.60 | 10.39 | 10.48 | 35,292 | +0.05(+0.48%) |
Mar 22, 2012 | 10.50 | 10.65 | 10.33 | 10.43 | 39,750 | -0.14(-1.32%) |
Mar 21, 2012 | 10.00 | 10.90 | 10.00 | 10.57 | 104,774 | +0.47(+4.65%) |
Mar 20, 2012 | 10.04 | 10.22 | 9.840 | 10.10 | 39,339 | +0.03(+0.30%) |
Mar 19, 2012 | 10.12 | 10.32 | 9.991 | 10.07 | 63,328 | -0.09(-0.89%) |
Mar 16, 2012 | 10.15 | 10.34 | 10.02 | 10.16 | 33,138 | -0.01(-0.06%) |
Mar 15, 2012 | 10.05 | 10.22 | 9.900 | 10.17 | 48,255 | +0.19(+1.86%) |
Mar 14, 2012 | 9.840 | 10.21 | 9.789 | 9.980 | 155,474 | +0.14(+1.42%) |
Mar 13, 2012 | 9.630 | 9.900 | 9.519 | 9.840 | 77,447 | +0.34(+3.58%) |
Mar 12, 2012 | 9.580 | 9.739 | 9.480 | 9.500 | 57,882 | -0.06(-0.63%) |
Mar 09, 2012 | 9.350 | 9.580 | 9.140 | 9.560 | 45,455 | +0.20(+2.14%) |
Mar 08, 2012 | 9.660 | 9.660 | 9.050 | 9.360 | 71,553 | +0.05(+0.54%) |
Mar 07, 2012 | 9.200 | 9.340 | 9.060 | 9.310 | 18,625 | +0.20(+2.20%) |
Mar 06, 2012 | 9.390 | 9.390 | 8.930 | 9.110 | 35,418 | -0.31(-3.29%) |
Mar 05, 2012 | 9.360 | 9.490 | 9.310 | 9.420 | 54,140 | +0.11(+1.18%) |
Mar 02, 2012 | 9.350 | 9.410 | 9.240 | 9.310 | 30,263 | +0.01(+0.11%) |
Mar 01, 2012 | 9.040 | 9.410 | 8.980 | 9.300 | 52,870 | +0.30(+3.33%) |
Feb 29, 2012 | 9.040 | 9.080 | 8.880 | 9.000 | 34,404 | -0.01(-0.11%) |
Feb 28, 2012 | 9.040 | 9.040 | 8.940 | 9.010 | 22,655 | +0.05(+0.56%) |
Feb 27, 2012 | 8.920 | 9.020 | 8.800 | 8.960 | 63,355 | +0.08(+0.93%) |
Feb 24, 2012 | 9.030 | 9.210 | 8.620 | 8.878 | 59,860 | -0.18(-2.01%) |
Feb 23, 2012 | 9.260 | 9.270 | 8.880 | 9.060 | 56,465 | -0.16(-1.76%) |
Feb 22, 2012 | 9.280 | 9.410 | 9.100 | 9.222 | 27,246 | -0.02(-0.19%) |
Feb 21, 2012 | 9.110 | 9.500 | 9.020 | 9.240 | 74,747 | +0.23(+2.55%) |
Feb 17, 2012 | 9.110 | 9.110 | 8.789 | 9.010 | 56,345 | -0.03(-0.33%) |
Feb 16, 2012 | 9.110 | 9.200 | 8.890 | 9.040 | 28,166 | -0.01(-0.11%) |
Feb 15, 2012 | 9.000 | 9.100 | 8.910 | 9.050 | 43,345 | +0.10(+1.12%) |
Feb 14, 2012 | 9.000 | 9.126 | 8.801 | 8.950 | 38,960 | -0.05(-0.56%) |
Feb 13, 2012 | 9.150 | 9.250 | 8.910 | 9.000 | 40,125 | -0.06(-0.66%) |
Feb 10, 2012 | 9.030 | 9.170 | 8.800 | 9.060 | 25,070 | -0.10(-1.09%) |
Feb 09, 2012 | 9.370 | 9.500 | 9.000 | 9.160 | 53,490 | -0.10(-1.10%) |
Feb 08, 2012 | 8.710 | 9.300 | 8.710 | 9.262 | 110,255 | +0.34(+3.83%) |
Feb 07, 2012 | 8.790 | 8.920 | 8.500 | 8.920 | 51,125 | +0.20(+2.29%) |
Feb 06, 2012 | 8.760 | 8.800 | 8.550 | 8.720 | 42,418 | +0.02(+0.23%) |
Feb 03, 2012 | 8.810 | 8.840 | 8.472 | 8.700 | 53,954 | +0.01(+0.08%) |
Feb 02, 2012 | 8.470 | 8.730 | 8.400 | 8.693 | 42,948 | +0.34(+4.11%) |
Feb 01, 2012 | 8.180 | 8.400 | 7.950 | 8.350 | 64,359 | +0.20(+2.46%) |
Jan 31, 2012 | 8.160 | 8.175 | 7.900 | 8.150 | 55,275 | +0.16(+1.98%) |
Jan 30, 2012 | 7.880 | 8.040 | 7.880 | 7.992 | 24,300 | +0.04(+0.53%) |
Jan 27, 2012 | 7.830 | 7.960 | 7.790 | 7.950 | 32,571 | +0.12(+1.53%) |
Jan 26, 2012 | 8.330 | 8.400 | 7.810 | 7.830 | 38,352 | -0.44(-5.32%) |
Jan 25, 2012 | 8.000 | 8.380 | 7.980 | 8.270 | 29,392 | +0.27(+3.37%) |
Jan 24, 2012 | 7.920 | 8.000 | 7.860 | 8.000 | 18,562 | +0.04(+0.50%) |
Jan 23, 2012 | 8.230 | 8.380 | 7.950 | 7.960 | 19,950 | -0.31(-3.75%) |
Jan 20, 2012 | 8.380 | 8.380 | 8.150 | 8.270 | 21,224 | -0.05(-0.60%) |
Jan 19, 2012 | 8.300 | 8.480 | 8.170 | 8.320 | 36,991 | -0.06(-0.72%) |
Jan 18, 2012 | 8.091 | 8.400 | 8.040 | 8.380 | 119,800 | +0.27(+3.33%) |
Jan 17, 2012 | 7.990 | 8.260 | 7.960 | 8.110 | 13,329 | +0.02(+0.25%) |
Jan 13, 2012 | 8.350 | 8.350 | 8.050 | 8.090 | 4,750 | -0.18(-2.18%) |
Jan 12, 2012 | 7.970 | 8.300 | 7.950 | 8.270 | 71,290 | +0.33(+4.11%) |
Jan 11, 2012 | 8.120 | 8.120 | 7.790 | 7.944 | 32,864 | -0.10(-1.20%) |
Jan 10, 2012 | 8.350 | 8.350 | 8.000 | 8.040 | 24,215 | +0.13(+1.64%) |
Jan 09, 2012 | 8.130 | 8.150 | 7.810 | 7.910 | 27,850 | -0.39(-4.70%) |
Jan 06, 2012 | 8.290 | 8.300 | 8.120 | 8.300 | 11,678 | +0.05(+0.61%) |
Jan 05, 2012 | 8.430 | 8.500 | 8.250 | 8.250 | 21,170 | -0.15(-1.79%) |