Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.01 | 10.03 | 9.850 | 9.900 | 108,986 | +0.01(+0.10%) |
Mar 29, 2012 | 9.840 | 10.07 | 9.770 | 9.890 | 103,777 | -0.05(-0.50%) |
Mar 28, 2012 | 10.08 | 10.24 | 9.790 | 9.940 | 132,824 | -0.06(-0.60%) |
Mar 27, 2012 | 10.05 | 10.19 | 9.970 | 10.00 | 52,238 | +0.00(+0.00%) |
Mar 26, 2012 | 9.670 | 10.13 | 9.600 | 10.00 | 104,530 | +0.50(+5.26%) |
Mar 23, 2012 | 9.440 | 9.620 | 9.301 | 9.500 | 58,772 | +0.09(+0.96%) |
Mar 22, 2012 | 9.460 | 9.580 | 9.300 | 9.410 | 69,386 | -0.15(-1.57%) |
Mar 21, 2012 | 9.780 | 9.930 | 9.430 | 9.560 | 164,940 | -0.19(-1.95%) |
Mar 20, 2012 | 9.880 | 10.00 | 9.630 | 9.750 | 176,294 | -0.20(-2.01%) |
Mar 19, 2012 | 9.490 | 10.09 | 9.430 | 9.950 | 117,678 | +0.47(+4.96%) |
Mar 16, 2012 | 9.440 | 9.600 | 9.031 | 9.480 | 148,515 | +0.09(+0.96%) |
Mar 15, 2012 | 8.870 | 9.420 | 8.861 | 9.390 | 93,056 | +0.13(+1.40%) |
Mar 14, 2012 | 9.070 | 9.530 | 8.980 | 9.260 | 64,321 | +0.20(+2.21%) |
Mar 13, 2012 | 9.200 | 9.210 | 8.820 | 9.060 | 96,972 | -0.02(-0.22%) |
Mar 12, 2012 | 9.360 | 9.400 | 9.020 | 9.080 | 37,436 | -0.25(-2.68%) |
Mar 09, 2012 | 9.060 | 9.600 | 9.060 | 9.330 | 96,021 | +0.27(+2.98%) |
Mar 08, 2012 | 8.900 | 9.120 | 8.700 | 9.060 | 67,567 | +0.24(+2.72%) |
Mar 07, 2012 | 8.900 | 9.030 | 8.750 | 8.820 | 60,936 | -0.02(-0.23%) |
Mar 06, 2012 | 8.850 | 9.100 | 8.760 | 8.840 | 106,057 | -0.17(-1.89%) |
Mar 05, 2012 | 9.330 | 9.330 | 8.930 | 9.010 | 57,250 | -0.37(-3.94%) |
Mar 02, 2012 | 9.850 | 9.850 | 9.350 | 9.380 | 124,381 | -0.43(-4.38%) |
Mar 01, 2012 | 9.810 | 9.990 | 9.770 | 9.810 | 151,143 | +0.06(+0.62%) |
Feb 29, 2012 | 9.780 | 10.10 | 9.500 | 9.750 | 165,268 | +0.00(+0.00%) |
Feb 28, 2012 | 9.840 | 9.860 | 9.650 | 9.750 | 75,192 | -0.11(-1.12%) |
Feb 27, 2012 | 9.940 | 9.940 | 9.480 | 9.860 | 84,474 | -0.19(-1.89%) |
Feb 24, 2012 | 10.06 | 10.16 | 10.02 | 10.05 | 65,498 | +0.03(+0.30%) |
Feb 23, 2012 | 9.540 | 10.04 | 9.450 | 10.02 | 327,609 | +0.49(+5.14%) |
Feb 22, 2012 | 9.500 | 9.650 | 9.350 | 9.530 | 110,986 | +0.04(+0.42%) |
Feb 21, 2012 | 9.590 | 9.650 | 9.300 | 9.490 | 344,317 | -0.09(-0.94%) |
Feb 17, 2012 | 9.830 | 9.830 | 9.400 | 9.580 | 99,237 | -0.17(-1.74%) |
Feb 16, 2012 | 9.570 | 9.820 | 9.570 | 9.750 | 77,261 | +0.21(+2.20%) |
Feb 15, 2012 | 9.760 | 9.760 | 9.400 | 9.540 | 71,866 | -0.12(-1.24%) |
Feb 14, 2012 | 9.760 | 9.940 | 9.610 | 9.660 | 136,494 | -0.13(-1.33%) |
Feb 13, 2012 | 9.640 | 9.800 | 9.466 | 9.790 | 168,639 | +0.28(+2.94%) |
Feb 10, 2012 | 9.820 | 9.845 | 9.310 | 9.510 | 107,502 | -0.48(-4.80%) |
Feb 09, 2012 | 10.17 | 10.17 | 9.740 | 9.990 | 113,751 | -0.18(-1.77%) |
Feb 08, 2012 | 9.950 | 10.18 | 9.870 | 10.17 | 94,375 | +0.22(+2.21%) |
Feb 07, 2012 | 10.15 | 10.15 | 9.885 | 9.950 | 134,057 | -0.22(-2.16%) |
Feb 06, 2012 | 10.03 | 10.22 | 9.920 | 10.17 | 75,179 | +0.14(+1.40%) |
Feb 03, 2012 | 10.42 | 10.50 | 9.911 | 10.03 | 208,096 | -0.16(-1.57%) |
Feb 02, 2012 | 9.920 | 10.19 | 9.730 | 10.19 | 85,772 | +0.31(+3.14%) |
Feb 01, 2012 | 9.700 | 9.980 | 9.250 | 9.880 | 97,289 | +0.24(+2.49%) |
Jan 31, 2012 | 9.830 | 9.940 | 9.550 | 9.640 | 62,780 | -0.11(-1.13%) |
Jan 30, 2012 | 9.540 | 9.790 | 9.431 | 9.750 | 125,644 | +0.07(+0.72%) |
Jan 27, 2012 | 9.250 | 9.710 | 9.021 | 9.680 | 71,440 | +0.36(+3.86%) |
Jan 26, 2012 | 9.580 | 9.580 | 9.139 | 9.320 | 113,042 | -0.16(-1.69%) |
Jan 25, 2012 | 9.490 | 9.910 | 9.310 | 9.480 | 197,409 | +0.00(+0.00%) |
Jan 24, 2012 | 9.250 | 9.600 | 9.030 | 9.480 | 91,228 | +0.14(+1.50%) |
Jan 23, 2012 | 9.270 | 9.450 | 9.140 | 9.340 | 101,066 | +0.08(+0.86%) |
Jan 20, 2012 | 9.380 | 9.509 | 9.160 | 9.260 | 118,362 | -0.13(-1.38%) |
Jan 19, 2012 | 9.370 | 9.590 | 9.270 | 9.390 | 189,723 | +0.06(+0.64%) |
Jan 18, 2012 | 8.550 | 9.420 | 8.420 | 9.330 | 237,878 | +0.77(+9.00%) |
Jan 17, 2012 | 8.620 | 8.780 | 8.480 | 8.560 | 126,176 | +0.05(+0.59%) |
Jan 13, 2012 | 8.750 | 8.840 | 8.390 | 8.510 | 195,422 | -0.38(-4.27%) |
Jan 12, 2012 | 8.960 | 9.020 | 8.780 | 8.890 | 60,178 | -0.01(-0.11%) |
Jan 11, 2012 | 8.930 | 9.020 | 8.750 | 8.900 | 183,964 | -0.09(-1.00%) |
Jan 10, 2012 | 8.900 | 9.059 | 8.740 | 8.990 | 102,984 | +0.23(+2.63%) |
Jan 09, 2012 | 8.610 | 8.820 | 8.420 | 8.760 | 167,500 | +0.22(+2.58%) |
Jan 06, 2012 | 8.590 | 8.800 | 8.400 | 8.540 | 128,226 | -0.06(-0.70%) |
Jan 05, 2012 | 8.330 | 9.018 | 8.320 | 8.600 | 282,613 | +0.22(+2.63%) |