Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.560 | 9.570 | 9.320 | 9.420 | 338,340 | -0.02(-0.21%) |
Mar 29, 2012 | 9.280 | 9.470 | 9.220 | 9.440 | 511,554 | +0.06(+0.64%) |
Mar 28, 2012 | 9.500 | 9.574 | 9.230 | 9.380 | 717,066 | -0.17(-1.78%) |
Mar 27, 2012 | 9.530 | 9.630 | 9.370 | 9.550 | 777,154 | +0.06(+0.63%) |
Mar 26, 2012 | 9.590 | 9.600 | 9.400 | 9.490 | 502,904 | +0.07(+0.74%) |
Mar 23, 2012 | 8.880 | 9.450 | 8.880 | 9.420 | 640,392 | +0.55(+6.20%) |
Mar 22, 2012 | 9.090 | 9.180 | 8.820 | 8.870 | 792,936 | -0.39(-4.21%) |
Mar 21, 2012 | 9.360 | 9.380 | 9.160 | 9.260 | 608,887 | -0.09(-0.96%) |
Mar 20, 2012 | 9.480 | 9.549 | 9.330 | 9.350 | 619,703 | -0.25(-2.60%) |
Mar 19, 2012 | 9.410 | 9.800 | 9.330 | 9.600 | 676,620 | +0.22(+2.35%) |
Mar 16, 2012 | 9.350 | 9.510 | 9.330 | 9.380 | 1,352,602 | +0.02(+0.21%) |
Mar 15, 2012 | 9.450 | 9.480 | 9.260 | 9.360 | 375,943 | -0.06(-0.64%) |
Mar 14, 2012 | 9.750 | 9.810 | 9.360 | 9.420 | 476,187 | -0.35(-3.58%) |
Mar 13, 2012 | 9.480 | 9.785 | 9.480 | 9.770 | 586,337 | +0.38(+4.05%) |
Mar 12, 2012 | 9.590 | 9.680 | 9.290 | 9.390 | 835,163 | -0.22(-2.29%) |
Mar 09, 2012 | 9.180 | 9.610 | 9.120 | 9.610 | 827,458 | +0.41(+4.46%) |
Mar 08, 2012 | 9.070 | 9.240 | 8.950 | 9.200 | 437,248 | +0.18(+2.00%) |
Mar 07, 2012 | 8.880 | 9.030 | 8.750 | 9.020 | 360,924 | +0.21(+2.38%) |
Mar 06, 2012 | 8.850 | 8.880 | 8.692 | 8.810 | 596,517 | -0.18(-2.00%) |
Mar 05, 2012 | 9.010 | 9.090 | 8.890 | 8.990 | 714,640 | -0.08(-0.88%) |
Mar 02, 2012 | 9.160 | 9.260 | 8.970 | 9.070 | 686,376 | -0.13(-1.41%) |
Mar 01, 2012 | 9.170 | 9.300 | 9.120 | 9.200 | 702,636 | +0.11(+1.21%) |
Feb 29, 2012 | 9.820 | 9.840 | 9.080 | 9.090 | 905,595 | -0.75(-7.62%) |
Feb 28, 2012 | 10.11 | 10.23 | 9.800 | 9.840 | 543,749 | -0.23(-2.28%) |
Feb 27, 2012 | 10.36 | 10.36 | 10.01 | 10.07 | 628,588 | -0.42(-4.00%) |
Feb 24, 2012 | 10.53 | 10.59 | 10.44 | 10.49 | 317,071 | +0.00(+0.00%) |
Feb 23, 2012 | 10.38 | 10.51 | 10.15 | 10.49 | 425,917 | +0.15(+1.45%) |
Feb 22, 2012 | 10.32 | 10.45 | 10.24 | 10.34 | 242,133 | -0.01(-0.10%) |
Feb 21, 2012 | 10.41 | 10.59 | 10.27 | 10.35 | 285,875 | -0.07(-0.67%) |
Feb 17, 2012 | 10.22 | 10.49 | 10.22 | 10.42 | 356,733 | +0.27(+2.66%) |
Feb 16, 2012 | 9.960 | 10.22 | 9.840 | 10.15 | 322,422 | +0.21(+2.11%) |
Feb 15, 2012 | 10.20 | 10.20 | 9.850 | 9.940 | 359,805 | -0.16(-1.58%) |
Feb 14, 2012 | 10.13 | 10.20 | 9.960 | 10.10 | 264,069 | -0.07(-0.69%) |
Feb 13, 2012 | 10.18 | 10.28 | 9.940 | 10.17 | 374,761 | +0.17(+1.70%) |
Feb 10, 2012 | 10.07 | 10.32 | 9.990 | 10.00 | 306,678 | -0.22(-2.15%) |
Feb 09, 2012 | 10.59 | 10.61 | 10.21 | 10.22 | 279,890 | -0.33(-3.13%) |
Feb 08, 2012 | 10.50 | 10.66 | 10.29 | 10.55 | 341,969 | +0.09(+0.86%) |
Feb 07, 2012 | 10.46 | 10.53 | 10.28 | 10.46 | 340,004 | -0.07(-0.66%) |
Feb 06, 2012 | 10.25 | 10.53 | 10.16 | 10.53 | 297,307 | +0.22(+2.13%) |
Feb 03, 2012 | 10.08 | 10.39 | 10.00 | 10.31 | 683,363 | +0.41(+4.14%) |
Feb 02, 2012 | 9.590 | 9.920 | 9.550 | 9.900 | 308,601 | +0.31(+3.23%) |
Feb 01, 2012 | 9.410 | 9.650 | 9.220 | 9.590 | 621,229 | +0.25(+2.68%) |
Jan 31, 2012 | 9.570 | 9.620 | 9.220 | 9.340 | 266,232 | -0.11(-1.16%) |
Jan 30, 2012 | 9.320 | 9.490 | 9.136 | 9.450 | 269,997 | -0.01(-0.11%) |
Jan 27, 2012 | 9.360 | 9.610 | 9.330 | 9.460 | 356,437 | +0.02(+0.21%) |
Jan 26, 2012 | 9.810 | 9.870 | 9.370 | 9.440 | 379,644 | -0.27(-2.78%) |
Jan 25, 2012 | 9.480 | 9.790 | 9.260 | 9.710 | 487,697 | +0.20(+2.10%) |
Jan 24, 2012 | 9.240 | 9.550 | 9.000 | 9.510 | 403,921 | +0.16(+1.71%) |
Jan 23, 2012 | 9.450 | 9.450 | 9.270 | 9.350 | 274,262 | -0.11(-1.16%) |
Jan 20, 2012 | 9.440 | 9.540 | 9.320 | 9.460 | 310,108 | +0.03(+0.32%) |
Jan 19, 2012 | 9.500 | 9.620 | 9.350 | 9.430 | 445,851 | +0.00(+0.00%) |
Jan 18, 2012 | 9.020 | 9.450 | 9.020 | 9.430 | 355,807 | +0.41(+4.55%) |
Jan 17, 2012 | 8.970 | 9.120 | 8.830 | 9.020 | 493,359 | +0.15(+1.69%) |
Jan 13, 2012 | 8.990 | 9.080 | 8.750 | 8.870 | 512,750 | -0.31(-3.38%) |
Jan 12, 2012 | 9.420 | 9.460 | 9.140 | 9.180 | 451,862 | -0.24(-2.55%) |
Jan 11, 2012 | 9.620 | 9.680 | 9.420 | 9.420 | 428,898 | -0.29(-2.99%) |
Jan 10, 2012 | 9.510 | 9.710 | 9.510 | 9.710 | 569,427 | +0.39(+4.18%) |
Jan 09, 2012 | 9.400 | 9.480 | 9.230 | 9.320 | 613,660 | -0.06(-0.64%) |
Jan 06, 2012 | 9.570 | 9.640 | 9.230 | 9.380 | 863,696 | -0.23(-2.39%) |
Jan 05, 2012 | 9.220 | 9.730 | 8.980 | 9.610 | 942,870 | -0.11(-1.13%) |