Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.06 | 10.06 | 9.840 | 9.940 | 67,531 | -0.06(-0.60%) |
Mar 29, 2012 | 10.05 | 10.06 | 9.910 | 10.00 | 84,857 | -0.12(-1.19%) |
Mar 28, 2012 | 10.29 | 10.37 | 9.990 | 10.12 | 71,523 | -0.17(-1.65%) |
Mar 27, 2012 | 10.63 | 10.66 | 10.28 | 10.29 | 51,246 | -0.35(-3.29%) |
Mar 26, 2012 | 10.40 | 10.65 | 10.33 | 10.64 | 59,062 | +0.33(+3.20%) |
Mar 23, 2012 | 10.26 | 10.38 | 9.960 | 10.31 | 78,005 | +0.05(+0.49%) |
Mar 22, 2012 | 10.27 | 10.37 | 10.10 | 10.26 | 39,782 | -0.09(-0.87%) |
Mar 21, 2012 | 10.28 | 10.48 | 10.09 | 10.35 | 43,273 | +0.08(+0.78%) |
Mar 20, 2012 | 10.31 | 10.32 | 10.15 | 10.27 | 63,110 | -0.09(-0.87%) |
Mar 19, 2012 | 10.17 | 10.39 | 10.06 | 10.36 | 88,119 | +0.17(+1.67%) |
Mar 16, 2012 | 10.43 | 10.48 | 10.13 | 10.19 | 245,754 | -0.26(-2.49%) |
Mar 15, 2012 | 10.28 | 10.46 | 10.19 | 10.45 | 40,840 | +0.17(+1.65%) |
Mar 14, 2012 | 10.15 | 10.33 | 10.14 | 10.28 | 74,734 | +0.14(+1.38%) |
Mar 13, 2012 | 10.15 | 10.18 | 10.06 | 10.14 | 131,500 | +0.08(+0.80%) |
Mar 12, 2012 | 10.06 | 10.15 | 9.854 | 10.06 | 60,466 | -0.02(-0.20%) |
Mar 09, 2012 | 9.710 | 10.09 | 9.680 | 10.08 | 114,453 | +0.36(+3.70%) |
Mar 08, 2012 | 9.610 | 9.800 | 9.440 | 9.720 | 57,474 | +0.16(+1.67%) |
Mar 07, 2012 | 9.500 | 9.590 | 9.420 | 9.560 | 72,323 | +0.08(+0.84%) |
Mar 06, 2012 | 9.580 | 9.650 | 9.300 | 9.480 | 96,122 | -0.18(-1.86%) |
Mar 05, 2012 | 9.750 | 9.800 | 9.560 | 9.660 | 130,265 | -0.13(-1.33%) |
Mar 02, 2012 | 10.03 | 10.12 | 9.730 | 9.790 | 94,537 | -0.26(-2.59%) |
Mar 01, 2012 | 10.18 | 10.38 | 10.01 | 10.05 | 92,975 | -0.10(-0.99%) |
Feb 29, 2012 | 10.41 | 10.43 | 10.05 | 10.15 | 162,757 | -0.26(-2.50%) |
Feb 28, 2012 | 10.34 | 10.51 | 10.25 | 10.41 | 47,814 | +0.06(+0.58%) |
Feb 27, 2012 | 10.44 | 10.53 | 10.32 | 10.35 | 46,760 | -0.16(-1.52%) |
Feb 24, 2012 | 10.32 | 10.55 | 10.32 | 10.51 | 106,677 | +0.18(+1.74%) |
Feb 23, 2012 | 10.25 | 10.45 | 10.18 | 10.33 | 84,250 | +0.04(+0.39%) |
Feb 22, 2012 | 10.22 | 10.35 | 10.00 | 10.29 | 99,934 | +0.06(+0.59%) |
Feb 21, 2012 | 10.56 | 10.69 | 10.04 | 10.23 | 135,125 | -0.32(-3.03%) |
Feb 17, 2012 | 10.67 | 10.72 | 10.41 | 10.55 | 124,088 | -0.07(-0.66%) |
Feb 16, 2012 | 10.42 | 11.02 | 10.42 | 10.62 | 305,778 | -0.06(-0.56%) |
Feb 15, 2012 | 11.03 | 11.06 | 10.61 | 10.68 | 132,703 | -0.32(-2.91%) |
Feb 14, 2012 | 10.91 | 11.13 | 10.86 | 11.00 | 121,351 | +0.05(+0.46%) |
Feb 13, 2012 | 10.92 | 11.34 | 10.78 | 10.95 | 197,889 | +0.13(+1.20%) |
Feb 10, 2012 | 10.87 | 11.00 | 10.77 | 10.82 | 52,419 | -0.18(-1.64%) |
Feb 09, 2012 | 11.14 | 11.14 | 10.87 | 11.00 | 96,385 | -0.13(-1.17%) |
Feb 08, 2012 | 11.11 | 11.18 | 11.00 | 11.13 | 107,607 | +0.01(+0.09%) |
Feb 07, 2012 | 11.12 | 11.20 | 10.92 | 11.12 | 93,196 | -0.04(-0.36%) |
Feb 06, 2012 | 11.18 | 11.25 | 10.97 | 11.16 | 250,169 | -0.03(-0.27%) |
Feb 03, 2012 | 10.89 | 11.22 | 10.89 | 11.19 | 222,668 | +0.27(+2.47%) |
Feb 02, 2012 | 10.45 | 10.92 | 10.40 | 10.92 | 168,872 | +0.46(+4.40%) |
Feb 01, 2012 | 10.25 | 10.48 | 9.950 | 10.46 | 200,389 | +0.25(+2.45%) |
Jan 31, 2012 | 10.01 | 10.31 | 9.990 | 10.21 | 364,409 | +0.22(+2.20%) |
Jan 30, 2012 | 9.900 | 10.04 | 9.810 | 9.990 | 297,091 | -0.02(-0.20%) |
Jan 27, 2012 | 9.730 | 10.06 | 9.550 | 10.01 | 332,895 | +0.12(+1.21%) |
Jan 26, 2012 | 9.110 | 10.09 | 9.090 | 9.890 | 1,696,322 | +2.54(+34.56%) |
Jan 25, 2012 | 7.420 | 7.460 | 7.300 | 7.350 | 28,392 | -0.06(-0.81%) |
Jan 24, 2012 | 7.390 | 7.470 | 7.250 | 7.410 | 59,553 | -0.04(-0.54%) |
Jan 23, 2012 | 7.400 | 7.490 | 7.330 | 7.450 | 44,368 | +0.04(+0.54%) |
Jan 20, 2012 | 7.300 | 7.450 | 7.300 | 7.410 | 48,627 | +0.09(+1.23%) |
Jan 19, 2012 | 7.340 | 7.370 | 7.250 | 7.320 | 36,823 | -0.01(-0.14%) |
Jan 18, 2012 | 7.140 | 7.340 | 7.080 | 7.330 | 109,202 | +0.19(+2.66%) |
Jan 17, 2012 | 7.350 | 7.380 | 7.120 | 7.140 | 73,119 | -0.14(-1.92%) |
Jan 13, 2012 | 7.190 | 7.340 | 7.131 | 7.280 | 148,040 | +0.00(+0.00%) |
Jan 12, 2012 | 7.200 | 7.300 | 7.130 | 7.280 | 71,330 | +0.08(+1.11%) |
Jan 11, 2012 | 6.850 | 7.270 | 6.820 | 7.200 | 83,173 | +0.32(+4.65%) |
Jan 10, 2012 | 7.130 | 7.130 | 6.810 | 6.880 | 163,812 | -0.16(-2.27%) |
Jan 09, 2012 | 7.240 | 7.260 | 7.030 | 7.040 | 58,557 | -0.19(-2.63%) |
Jan 06, 2012 | 7.300 | 7.420 | 7.200 | 7.230 | 80,063 | -0.05(-0.69%) |
Jan 05, 2012 | 7.290 | 7.430 | 7.160 | 7.280 | 55,557 | -0.07(-0.95%) |