Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.17 | 10.20 | 9.784 | 9.806 | 8,097,450 | -0.20(-1.98%) |
Mar 29, 2012 | 9.938 | 10.03 | 9.601 | 10.00 | 8,677,020 | -0.03(-0.29%) |
Mar 28, 2012 | 10.10 | 10.17 | 9.887 | 10.03 | 6,349,891 | -0.10(-0.94%) |
Mar 27, 2012 | 10.15 | 10.57 | 10.10 | 10.13 | 9,319,869 | +0.02(+0.22%) |
Mar 26, 2012 | 10.11 | 10.27 | 9.905 | 10.11 | 5,096,445 | +0.15(+1.47%) |
Mar 23, 2012 | 9.887 | 10.05 | 9.586 | 9.960 | 9,520,425 | -0.12(-1.16%) |
Mar 22, 2012 | 10.20 | 10.28 | 9.902 | 10.08 | 6,609,938 | -0.26(-2.55%) |
Mar 21, 2012 | 10.06 | 10.53 | 10.06 | 10.34 | 14,038,106 | +0.36(+3.60%) |
Mar 20, 2012 | 9.894 | 10.04 | 9.682 | 9.982 | 8,897,804 | -0.07(-0.66%) |
Mar 19, 2012 | 9.836 | 10.15 | 9.828 | 10.05 | 10,945,927 | +0.23(+2.39%) |
Mar 16, 2012 | 10.06 | 10.11 | 9.792 | 9.814 | 11,096,553 | -0.15(-1.55%) |
Mar 15, 2012 | 9.476 | 10.11 | 9.388 | 9.968 | 16,141,144 | +0.49(+5.19%) |
Mar 14, 2012 | 9.440 | 9.513 | 9.339 | 9.476 | 10,380,080 | +0.01(+0.16%) |
Mar 13, 2012 | 8.941 | 9.484 | 8.912 | 9.462 | 14,655,704 | +0.62(+7.05%) |
Mar 12, 2012 | 8.882 | 8.948 | 8.758 | 8.838 | 5,910,904 | -0.04(-0.50%) |
Mar 09, 2012 | 8.809 | 9.088 | 8.772 | 8.882 | 8,353,858 | +0.10(+1.09%) |
Mar 08, 2012 | 8.501 | 8.816 | 8.501 | 8.787 | 11,506,762 | +0.30(+3.54%) |
Mar 07, 2012 | 8.171 | 8.523 | 8.171 | 8.486 | 9,267,995 | +0.37(+4.61%) |
Mar 06, 2012 | 8.420 | 8.449 | 8.075 | 8.112 | 10,086,634 | -0.50(-5.79%) |
Mar 05, 2012 | 8.471 | 8.640 | 8.361 | 8.611 | 6,651,947 | +0.13(+1.56%) |
Mar 02, 2012 | 8.633 | 8.780 | 8.449 | 8.479 | 5,662,586 | -0.23(-2.61%) |
Mar 01, 2012 | 8.772 | 8.875 | 8.633 | 8.706 | 4,840,149 | -0.01(-0.08%) |
Feb 29, 2012 | 8.780 | 8.897 | 8.662 | 8.713 | 9,340,286 | -0.07(-0.83%) |
Feb 28, 2012 | 8.618 | 8.897 | 8.523 | 8.787 | 11,423,926 | +0.17(+1.96%) |
Feb 27, 2012 | 8.376 | 8.765 | 8.354 | 8.618 | 8,066,440 | +0.13(+1.56%) |
Feb 24, 2012 | 8.750 | 8.750 | 8.457 | 8.486 | 7,241,602 | -0.26(-3.02%) |
Feb 23, 2012 | 8.669 | 8.805 | 8.596 | 8.750 | 6,436,352 | +0.04(+0.51%) |
Feb 22, 2012 | 8.581 | 8.743 | 8.559 | 8.706 | 10,823,685 | +0.07(+0.85%) |
Feb 21, 2012 | 8.919 | 8.985 | 8.581 | 8.633 | 13,612,247 | -0.24(-2.73%) |
Feb 17, 2012 | 9.022 | 9.036 | 8.706 | 8.875 | 10,532,816 | +0.04(+0.50%) |
Feb 16, 2012 | 8.244 | 8.864 | 8.200 | 8.831 | 14,090,492 | +0.27(+3.17%) |
Feb 15, 2012 | 8.537 | 8.684 | 8.237 | 8.559 | 13,593,585 | +0.03(+0.34%) |
Feb 14, 2012 | 8.780 | 8.985 | 8.347 | 8.530 | 31,249,182 | -1.17(-12.09%) |
Feb 13, 2012 | 9.432 | 9.748 | 9.403 | 9.704 | 17,205,458 | +0.37(+4.01%) |
Feb 10, 2012 | 9.403 | 9.513 | 9.271 | 9.330 | 7,056,094 | -0.21(-2.23%) |
Feb 09, 2012 | 9.425 | 9.638 | 9.381 | 9.542 | 9,579,152 | +0.14(+1.48%) |
Feb 08, 2012 | 9.403 | 9.447 | 9.278 | 9.403 | 3,777,994 | +0.01(+0.16%) |
Feb 07, 2012 | 9.425 | 9.454 | 9.242 | 9.388 | 4,318,654 | -0.07(-0.78%) |
Feb 06, 2012 | 9.396 | 9.506 | 9.308 | 9.462 | 3,816,948 | -0.01(-0.15%) |
Feb 03, 2012 | 9.308 | 9.498 | 9.308 | 9.476 | 6,293,008 | +0.35(+3.86%) |
Feb 02, 2012 | 9.183 | 9.275 | 9.073 | 9.124 | 7,332,330 | -0.01(-0.08%) |
Feb 01, 2012 | 8.970 | 9.198 | 8.919 | 9.132 | 7,914,698 | +0.28(+3.15%) |
Jan 31, 2012 | 9.058 | 9.073 | 8.750 | 8.853 | 5,158,241 | -0.13(-1.47%) |
Jan 30, 2012 | 8.904 | 9.066 | 8.706 | 8.985 | 5,593,448 | -0.06(-0.65%) |
Jan 27, 2012 | 8.926 | 9.080 | 8.897 | 9.044 | 6,823,238 | +0.06(+0.65%) |
Jan 26, 2012 | 9.308 | 9.564 | 8.948 | 8.985 | 10,264,392 | -0.26(-2.78%) |
Jan 25, 2012 | 8.919 | 9.278 | 8.772 | 9.242 | 9,055,304 | +0.28(+3.11%) |
Jan 24, 2012 | 8.794 | 9.014 | 8.743 | 8.963 | 5,959,517 | +0.07(+0.83%) |
Jan 23, 2012 | 9.132 | 9.348 | 8.890 | 8.890 | 9,210,447 | -0.21(-2.34%) |
Jan 20, 2012 | 9.425 | 9.432 | 8.941 | 9.102 | 12,031,964 | -0.32(-3.42%) |
Jan 19, 2012 | 9.308 | 9.513 | 9.132 | 9.425 | 11,420,771 | +0.14(+1.50%) |
Jan 18, 2012 | 8.846 | 9.300 | 8.787 | 9.286 | 12,113,429 | +0.41(+4.63%) |
Jan 17, 2012 | 8.963 | 9.014 | 8.761 | 8.875 | 7,232,367 | +0.01(+0.08%) |
Jan 13, 2012 | 8.662 | 8.882 | 8.618 | 8.868 | 10,064,721 | +0.12(+1.34%) |
Jan 12, 2012 | 8.846 | 8.919 | 8.660 | 8.750 | 9,395,142 | -0.04(-0.50%) |
Jan 11, 2012 | 8.589 | 9.014 | 8.493 | 8.794 | 17,089,176 | +0.39(+4.62%) |
Jan 10, 2012 | 8.501 | 8.655 | 8.376 | 8.405 | 8,740,444 | +0.04(+0.53%) |
Jan 09, 2012 | 8.361 | 8.479 | 8.303 | 8.361 | 6,939,202 | +0.00(+0.00%) |
Jan 06, 2012 | 8.464 | 8.519 | 8.303 | 8.361 | 7,897,380 | -0.10(-1.21%) |
Jan 05, 2012 | 8.156 | 8.655 | 8.116 | 8.464 | 11,695,685 | +0.26(+3.13%) |