Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.19 | 10.19 | 9.880 | 9.880 | 61,475 | -0.22(-2.18%) |
Mar 29, 2012 | 10.22 | 10.23 | 10.01 | 10.10 | 42,635 | -0.23(-2.23%) |
Mar 28, 2012 | 10.68 | 10.72 | 10.19 | 10.33 | 111,938 | -0.36(-3.37%) |
Mar 27, 2012 | 10.66 | 10.90 | 10.66 | 10.69 | 57,429 | -0.01(-0.09%) |
Mar 26, 2012 | 10.29 | 10.75 | 10.26 | 10.70 | 94,649 | +0.54(+5.31%) |
Mar 23, 2012 | 9.900 | 10.19 | 9.810 | 10.16 | 62,938 | +0.23(+2.32%) |
Mar 22, 2012 | 10.24 | 10.24 | 9.880 | 9.930 | 34,318 | -0.45(-4.34%) |
Mar 21, 2012 | 10.36 | 10.43 | 10.30 | 10.38 | 49,063 | +0.02(+0.19%) |
Mar 20, 2012 | 10.36 | 10.47 | 10.30 | 10.36 | 52,289 | -0.13(-1.24%) |
Mar 19, 2012 | 10.24 | 10.65 | 10.22 | 10.49 | 65,845 | +0.21(+2.04%) |
Mar 16, 2012 | 10.21 | 10.31 | 9.970 | 10.28 | 202,393 | +0.11(+1.08%) |
Mar 15, 2012 | 10.24 | 10.24 | 9.970 | 10.17 | 40,016 | -0.04(-0.39%) |
Mar 14, 2012 | 10.27 | 10.36 | 10.05 | 10.21 | 70,075 | -0.11(-1.07%) |
Mar 13, 2012 | 10.07 | 10.34 | 9.920 | 10.32 | 65,991 | +0.40(+4.03%) |
Mar 12, 2012 | 9.970 | 10.01 | 9.830 | 9.920 | 48,317 | -0.15(-1.49%) |
Mar 09, 2012 | 9.840 | 10.15 | 9.800 | 10.07 | 86,882 | +0.19(+1.92%) |
Mar 08, 2012 | 10.08 | 10.08 | 9.720 | 9.880 | 60,017 | -0.14(-1.40%) |
Mar 07, 2012 | 10.01 | 10.04 | 9.810 | 10.02 | 56,305 | +0.00(+0.00%) |
Mar 06, 2012 | 10.31 | 10.40 | 9.990 | 10.02 | 62,676 | -0.44(-4.21%) |
Mar 05, 2012 | 9.990 | 10.50 | 9.900 | 10.46 | 72,178 | +0.40(+3.98%) |
Mar 02, 2012 | 10.60 | 10.61 | 9.940 | 10.06 | 138,497 | -0.59(-5.54%) |
Mar 01, 2012 | 10.72 | 10.97 | 10.60 | 10.65 | 73,222 | -0.03(-0.28%) |
Feb 29, 2012 | 11.12 | 11.20 | 10.68 | 10.68 | 117,863 | -0.45(-4.04%) |
Feb 28, 2012 | 11.29 | 11.38 | 11.08 | 11.13 | 51,405 | -0.20(-1.77%) |
Feb 27, 2012 | 11.07 | 11.40 | 11.00 | 11.33 | 73,152 | +0.14(+1.25%) |
Feb 24, 2012 | 11.26 | 11.30 | 11.06 | 11.19 | 45,051 | -0.10(-0.89%) |
Feb 23, 2012 | 11.11 | 11.35 | 11.09 | 11.29 | 64,868 | +0.16(+1.44%) |
Feb 22, 2012 | 11.13 | 11.33 | 11.05 | 11.13 | 63,736 | -0.08(-0.71%) |
Feb 21, 2012 | 11.24 | 11.35 | 11.12 | 11.21 | 49,928 | -0.03(-0.27%) |
Feb 17, 2012 | 11.14 | 11.29 | 11.05 | 11.24 | 58,276 | +0.13(+1.17%) |
Feb 16, 2012 | 10.75 | 11.22 | 10.75 | 11.11 | 54,532 | +0.33(+3.06%) |
Feb 15, 2012 | 10.94 | 10.95 | 10.67 | 10.78 | 77,573 | -0.08(-0.74%) |
Feb 14, 2012 | 10.91 | 11.04 | 10.72 | 10.86 | 66,561 | -0.14(-1.27%) |
Feb 13, 2012 | 10.66 | 11.02 | 10.52 | 11.00 | 69,926 | +0.48(+4.56%) |
Feb 10, 2012 | 10.47 | 10.59 | 10.22 | 10.52 | 69,788 | -0.14(-1.31%) |
Feb 09, 2012 | 10.97 | 10.97 | 10.56 | 10.66 | 59,812 | -0.32(-2.91%) |
Feb 08, 2012 | 11.00 | 11.12 | 10.77 | 10.98 | 56,906 | -0.05(-0.45%) |
Feb 07, 2012 | 11.17 | 11.29 | 11.02 | 11.03 | 48,484 | -0.21(-1.87%) |
Feb 06, 2012 | 11.28 | 11.43 | 11.14 | 11.24 | 58,916 | -0.08(-0.71%) |
Feb 03, 2012 | 10.64 | 11.35 | 10.58 | 11.32 | 116,502 | +0.89(+8.53%) |
Feb 02, 2012 | 10.33 | 10.71 | 10.23 | 10.43 | 100,396 | +0.09(+0.87%) |
Feb 01, 2012 | 10.40 | 10.47 | 10.30 | 10.34 | 104,166 | +0.03(+0.29%) |
Jan 31, 2012 | 10.19 | 10.40 | 10.15 | 10.31 | 86,770 | +0.19(+1.88%) |
Jan 30, 2012 | 9.930 | 10.22 | 9.920 | 10.12 | 59,841 | +0.04(+0.40%) |
Jan 27, 2012 | 9.910 | 10.19 | 9.910 | 10.08 | 62,326 | +0.07(+0.70%) |
Jan 26, 2012 | 10.12 | 10.12 | 9.900 | 10.01 | 61,994 | -0.05(-0.50%) |
Jan 25, 2012 | 10.09 | 10.12 | 9.980 | 10.06 | 60,292 | -0.09(-0.89%) |
Jan 24, 2012 | 9.970 | 10.19 | 9.900 | 10.15 | 76,922 | +0.06(+0.59%) |
Jan 23, 2012 | 9.990 | 10.22 | 9.950 | 10.09 | 91,490 | +0.12(+1.20%) |
Jan 20, 2012 | 9.770 | 10.01 | 9.690 | 9.970 | 80,838 | +0.19(+1.94%) |
Jan 19, 2012 | 9.950 | 9.950 | 9.680 | 9.780 | 68,393 | -0.16(-1.61%) |
Jan 18, 2012 | 9.780 | 9.950 | 9.620 | 9.940 | 57,972 | +0.13(+1.33%) |
Jan 17, 2012 | 9.600 | 9.970 | 9.600 | 9.810 | 124,166 | +0.29(+3.05%) |
Jan 13, 2012 | 9.540 | 9.550 | 9.360 | 9.520 | 72,094 | -0.17(-1.75%) |
Jan 12, 2012 | 9.770 | 9.810 | 9.610 | 9.690 | 38,134 | -0.10(-1.02%) |
Jan 11, 2012 | 9.760 | 9.820 | 9.660 | 9.790 | 51,131 | -0.07(-0.71%) |
Jan 10, 2012 | 9.810 | 9.900 | 9.650 | 9.860 | 77,449 | +0.17(+1.75%) |
Jan 09, 2012 | 9.670 | 9.790 | 9.550 | 9.690 | 117,742 | +0.04(+0.41%) |
Jan 06, 2012 | 9.740 | 9.780 | 9.530 | 9.650 | 84,768 | -0.14(-1.43%) |
Jan 05, 2012 | 9.700 | 9.820 | 9.500 | 9.790 | 56,703 | -0.02(-0.20%) |