Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.32 | 11.42 | 11.24 | 11.38 | 17,529 | +0.06(+0.53%) |
Mar 29, 2012 | 11.29 | 11.50 | 11.23 | 11.32 | 15,499 | +0.04(+0.35%) |
Mar 28, 2012 | 11.50 | 11.50 | 11.21 | 11.28 | 21,801 | -0.22(-1.91%) |
Mar 27, 2012 | 11.80 | 11.80 | 11.49 | 11.50 | 17,535 | -0.28(-2.38%) |
Mar 26, 2012 | 11.61 | 11.80 | 11.40 | 11.78 | 25,533 | +0.13(+1.12%) |
Mar 23, 2012 | 11.60 | 11.66 | 11.50 | 11.65 | 32,148 | +0.01(+0.13%) |
Mar 22, 2012 | 11.75 | 11.76 | 11.56 | 11.64 | 23,753 | -0.06(-0.55%) |
Mar 21, 2012 | 11.62 | 11.79 | 11.53 | 11.70 | 11,630 | -0.10(-0.85%) |
Mar 20, 2012 | 11.82 | 11.82 | 11.51 | 11.80 | 18,283 | -0.10(-0.84%) |
Mar 19, 2012 | 11.91 | 12.07 | 11.50 | 11.90 | 19,854 | -0.10(-0.83%) |
Mar 16, 2012 | 12.00 | 12.00 | 11.60 | 12.00 | 21,080 | +0.00(+0.00%) |
Mar 15, 2012 | 12.07 | 12.07 | 11.92 | 12.00 | 10,442 | -0.07(-0.58%) |
Mar 14, 2012 | 11.82 | 12.11 | 11.82 | 12.07 | 15,806 | +0.07(+0.58%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.82 | 12.00 | 32,700 | +0.01(+0.08%) |
Mar 12, 2012 | 11.93 | 11.99 | 11.73 | 11.99 | 27,213 | +0.29(+2.48%) |
Mar 09, 2012 | 12.15 | 12.25 | 11.42 | 11.70 | 106,961 | -0.40(-3.31%) |
Mar 08, 2012 | 11.05 | 12.17 | 11.00 | 12.10 | 202,892 | +1.10(+10.00%) |
Mar 07, 2012 | 11.00 | 11.05 | 10.93 | 11.00 | 45,272 | -0.01(-0.09%) |
Mar 06, 2012 | 10.74 | 11.03 | 10.16 | 11.01 | 68,982 | +0.27(+2.51%) |
Mar 05, 2012 | 10.15 | 10.99 | 10.12 | 10.74 | 70,995 | +0.59(+5.81%) |
Mar 02, 2012 | 9.160 | 10.20 | 9.160 | 10.15 | 94,678 | +0.34(+3.47%) |
Mar 01, 2012 | 9.620 | 9.840 | 9.410 | 9.810 | 19,434 | +0.06(+0.62%) |
Feb 29, 2012 | 10.02 | 10.04 | 9.660 | 9.750 | 14,272 | -0.23(-2.31%) |
Feb 28, 2012 | 9.070 | 9.980 | 9.070 | 9.980 | 32,224 | +0.85(+9.31%) |
Feb 27, 2012 | 8.870 | 9.500 | 8.870 | 9.130 | 69,690 | -0.26(-2.77%) |
Feb 24, 2012 | 8.900 | 9.476 | 8.900 | 9.390 | 92,989 | +0.61(+6.95%) |
Feb 23, 2012 | 8.400 | 8.780 | 8.400 | 8.780 | 35,329 | +0.43(+5.15%) |
Feb 22, 2012 | 8.580 | 8.650 | 8.290 | 8.350 | 35,971 | -0.23(-2.68%) |
Feb 21, 2012 | 8.540 | 8.580 | 8.440 | 8.580 | 22,743 | +0.11(+1.30%) |
Feb 17, 2012 | 8.480 | 8.480 | 8.100 | 8.470 | 22,540 | +0.28(+3.43%) |
Feb 16, 2012 | 8.160 | 8.200 | 8.050 | 8.189 | 209,043 | +0.05(+0.60%) |
Feb 15, 2012 | 8.140 | 8.365 | 8.000 | 8.140 | 103,327 | -0.01(-0.12%) |
Feb 14, 2012 | 7.600 | 8.150 | 7.600 | 8.150 | 9,340 | +0.11(+1.37%) |
Feb 13, 2012 | 8.100 | 8.100 | 7.880 | 8.040 | 9,038 | -0.01(-0.12%) |
Feb 10, 2012 | 7.830 | 8.100 | 7.830 | 8.050 | 5,550 | -0.09(-1.11%) |
Feb 09, 2012 | 8.020 | 8.140 | 7.780 | 8.140 | 3,611 | +0.18(+2.26%) |
Feb 08, 2012 | 7.900 | 8.050 | 7.770 | 7.960 | 13,651 | -0.10(-1.24%) |
Feb 07, 2012 | 7.640 | 8.130 | 7.160 | 8.060 | 16,890 | +0.13(+1.64%) |
Feb 06, 2012 | 7.850 | 7.990 | 7.790 | 7.930 | 9,070 | +0.08(+1.02%) |
Feb 03, 2012 | 7.860 | 7.980 | 7.810 | 7.850 | 9,620 | -0.01(-0.13%) |
Feb 02, 2012 | 7.890 | 7.930 | 7.680 | 7.860 | 20,068 | -0.04(-0.51%) |
Feb 01, 2012 | 7.920 | 7.940 | 7.610 | 7.900 | 15,866 | -0.01(-0.09%) |
Jan 31, 2012 | 7.790 | 7.940 | 7.790 | 7.907 | 19,550 | +0.11(+1.37%) |
Jan 30, 2012 | 7.740 | 7.850 | 7.600 | 7.800 | 12,498 | +0.05(+0.65%) |
Jan 27, 2012 | 7.820 | 7.820 | 7.750 | 7.750 | 1,300 | -0.07(-0.90%) |
Jan 26, 2012 | 7.700 | 7.970 | 7.700 | 7.820 | 13,069 | +0.12(+1.56%) |
Jan 25, 2012 | 7.740 | 7.740 | 7.600 | 7.700 | 7,153 | +0.10(+1.32%) |
Jan 24, 2012 | 7.550 | 7.700 | 7.470 | 7.600 | 3,505 | -0.02(-0.21%) |
Jan 23, 2012 | 7.530 | 7.690 | 7.520 | 7.616 | 7,650 | -0.07(-0.96%) |
Jan 20, 2012 | 7.500 | 7.700 | 7.490 | 7.690 | 18,700 | +0.23(+3.08%) |
Jan 19, 2012 | 7.340 | 7.500 | 7.298 | 7.460 | 7,279 | +0.11(+1.50%) |
Jan 18, 2012 | 7.220 | 7.350 | 7.150 | 7.350 | 17,523 | +0.10(+1.38%) |
Jan 17, 2012 | 7.190 | 7.380 | 7.151 | 7.250 | 28,915 | +0.05(+0.69%) |
Jan 13, 2012 | 7.250 | 7.250 | 7.120 | 7.200 | 6,338 | -0.03(-0.41%) |
Jan 12, 2012 | 7.200 | 7.290 | 7.152 | 7.230 | 27,560 | +0.10(+1.40%) |
Jan 11, 2012 | 7.160 | 7.200 | 7.130 | 7.130 | 29,339 | -0.06(-0.83%) |
Jan 10, 2012 | 7.060 | 7.250 | 7.060 | 7.190 | 3,650 | +0.14(+1.98%) |
Jan 09, 2012 | 7.050 | 7.220 | 7.040 | 7.050 | 19,008 | +0.00(+0.00%) |
Jan 06, 2012 | 7.210 | 7.210 | 6.970 | 7.050 | 13,228 | -0.10(-1.40%) |
Jan 05, 2012 | 7.230 | 7.230 | 6.830 | 7.150 | 9,406 | -0.12(-1.65%) |