Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.99 | 10.99 | 10.69 | 10.69 | 51,106 | -0.18(-1.70%) |
Mar 29, 2012 | 10.85 | 11.02 | 10.67 | 10.88 | 17,158 | -0.10(-0.87%) |
Mar 28, 2012 | 10.95 | 11.10 | 10.81 | 10.97 | 63,380 | +0.08(+0.70%) |
Mar 27, 2012 | 11.06 | 11.13 | 10.87 | 10.90 | 50,047 | -0.18(-1.67%) |
Mar 26, 2012 | 10.83 | 11.10 | 10.73 | 11.08 | 61,781 | +0.35(+3.27%) |
Mar 23, 2012 | 10.36 | 10.76 | 10.35 | 10.73 | 50,766 | +0.38(+3.70%) |
Mar 22, 2012 | 10.41 | 10.44 | 10.21 | 10.35 | 19,328 | -0.18(-1.75%) |
Mar 21, 2012 | 10.59 | 10.66 | 10.41 | 10.53 | 28,372 | +0.00(+0.00%) |
Mar 20, 2012 | 10.58 | 10.64 | 10.50 | 10.53 | 94,237 | -0.17(-1.55%) |
Mar 19, 2012 | 10.32 | 10.89 | 10.32 | 10.70 | 55,530 | +0.20(+1.94%) |
Mar 16, 2012 | 10.33 | 10.51 | 10.27 | 10.50 | 95,078 | +0.21(+2.04%) |
Mar 15, 2012 | 10.27 | 10.30 | 10.21 | 10.28 | 29,640 | +0.02(+0.19%) |
Mar 14, 2012 | 10.50 | 10.55 | 10.24 | 10.27 | 41,575 | -0.29(-2.78%) |
Mar 13, 2012 | 10.20 | 10.56 | 10.20 | 10.56 | 71,503 | +0.39(+3.82%) |
Mar 12, 2012 | 10.20 | 10.20 | 10.08 | 10.17 | 25,617 | -0.03(-0.25%) |
Mar 09, 2012 | 9.960 | 10.32 | 9.922 | 10.20 | 64,500 | +0.23(+2.30%) |
Mar 08, 2012 | 9.928 | 9.966 | 9.794 | 9.966 | 45,896 | +0.06(+0.64%) |
Mar 07, 2012 | 9.718 | 9.915 | 9.705 | 9.903 | 35,669 | +0.20(+2.10%) |
Mar 06, 2012 | 9.654 | 9.769 | 9.654 | 9.699 | 73,205 | -0.09(-0.91%) |
Mar 05, 2012 | 9.514 | 9.788 | 9.418 | 9.788 | 49,879 | +0.20(+2.13%) |
Mar 02, 2012 | 9.817 | 9.980 | 9.452 | 9.584 | 110,159 | -0.19(-1.99%) |
Mar 01, 2012 | 9.974 | 10.23 | 9.766 | 9.779 | 61,769 | -0.16(-1.58%) |
Feb 29, 2012 | 10.10 | 10.14 | 9.905 | 9.936 | 83,839 | -0.13(-1.31%) |
Feb 28, 2012 | 10.09 | 10.14 | 10.02 | 10.07 | 39,114 | +0.01(+0.06%) |
Feb 27, 2012 | 10.07 | 10.19 | 9.955 | 10.06 | 40,852 | -0.08(-0.74%) |
Feb 24, 2012 | 10.36 | 10.36 | 10.12 | 10.14 | 71,068 | -0.25(-2.42%) |
Feb 23, 2012 | 10.16 | 10.39 | 10.11 | 10.39 | 38,567 | +0.25(+2.42%) |
Feb 22, 2012 | 10.29 | 10.40 | 10.14 | 10.14 | 59,338 | -0.14(-1.41%) |
Feb 21, 2012 | 10.61 | 10.63 | 10.29 | 10.29 | 23,567 | -0.26(-2.50%) |
Feb 17, 2012 | 10.48 | 10.62 | 10.38 | 10.55 | 46,097 | +0.13(+1.27%) |
Feb 16, 2012 | 10.23 | 10.43 | 10.23 | 10.42 | 47,936 | +0.20(+1.97%) |
Feb 15, 2012 | 10.39 | 10.40 | 10.19 | 10.22 | 79,038 | -0.10(-0.97%) |
Feb 14, 2012 | 10.31 | 10.34 | 10.25 | 10.32 | 69,095 | -0.04(-0.36%) |
Feb 13, 2012 | 10.20 | 10.42 | 10.19 | 10.36 | 87,107 | +0.26(+2.55%) |
Feb 10, 2012 | 9.999 | 10.12 | 9.936 | 10.10 | 81,446 | -0.06(-0.56%) |
Feb 09, 2012 | 10.11 | 10.19 | 10.05 | 10.16 | 64,291 | +0.02(+0.19%) |
Feb 08, 2012 | 10.21 | 10.30 | 10.07 | 10.14 | 69,741 | +0.06(+0.56%) |
Feb 07, 2012 | 10.01 | 10.24 | 10.01 | 10.08 | 54,914 | +0.00(+0.00%) |
Feb 06, 2012 | 10.26 | 10.26 | 9.999 | 10.08 | 47,206 | -0.09(-0.93%) |
Feb 03, 2012 | 10.06 | 10.25 | 9.980 | 10.18 | 80,760 | +0.26(+2.66%) |
Feb 02, 2012 | 9.735 | 9.930 | 9.603 | 9.911 | 51,479 | +0.17(+1.74%) |
Feb 01, 2012 | 9.332 | 9.829 | 9.332 | 9.741 | 111,282 | +0.43(+4.66%) |
Jan 31, 2012 | 9.490 | 9.571 | 9.307 | 9.307 | 67,039 | -0.11(-1.14%) |
Jan 30, 2012 | 9.389 | 9.490 | 9.389 | 9.414 | 76,643 | -0.07(-0.73%) |
Jan 27, 2012 | 9.433 | 9.527 | 9.408 | 9.483 | 81,885 | +0.01(+0.13%) |
Jan 26, 2012 | 9.452 | 9.496 | 9.240 | 9.471 | 104,226 | +0.00(+0.00%) |
Jan 25, 2012 | 9.376 | 9.565 | 9.376 | 9.471 | 64,579 | +0.05(+0.53%) |
Jan 24, 2012 | 9.383 | 9.559 | 9.383 | 9.420 | 40,798 | -0.01(-0.13%) |
Jan 23, 2012 | 9.760 | 9.791 | 9.395 | 9.433 | 64,724 | -0.31(-3.16%) |
Jan 20, 2012 | 9.747 | 9.817 | 9.716 | 9.741 | 56,388 | -0.01(-0.13%) |
Jan 19, 2012 | 9.836 | 9.836 | 9.691 | 9.754 | 27,442 | -0.05(-0.51%) |
Jan 18, 2012 | 9.747 | 9.810 | 9.654 | 9.804 | 46,868 | +0.03(+0.32%) |
Jan 17, 2012 | 9.735 | 9.842 | 9.672 | 9.773 | 79,649 | +0.05(+0.52%) |
Jan 13, 2012 | 9.672 | 9.766 | 9.615 | 9.722 | 42,970 | -0.08(-0.83%) |
Jan 12, 2012 | 9.804 | 9.842 | 9.722 | 9.804 | 129,979 | +0.03(+0.32%) |
Jan 11, 2012 | 9.735 | 9.791 | 9.609 | 9.773 | 89,018 | +0.02(+0.19%) |
Jan 10, 2012 | 9.710 | 9.873 | 9.685 | 9.754 | 105,686 | +0.13(+1.31%) |
Jan 09, 2012 | 9.527 | 9.779 | 9.345 | 9.628 | 207,030 | +0.10(+1.06%) |
Jan 06, 2012 | 9.527 | 9.571 | 9.389 | 9.527 | 78,593 | +0.02(+0.20%) |
Jan 05, 2012 | 9.364 | 9.578 | 9.364 | 9.508 | 98,960 | +0.09(+0.93%) |