Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.529 | 9.529 | 9.395 | 9.454 | 16,927 | +0.03(+0.27%) |
Mar 29, 2012 | 9.277 | 9.496 | 9.260 | 9.429 | 60,299 | +0.06(+0.63%) |
Mar 28, 2012 | 9.367 | 9.386 | 9.235 | 9.370 | 12,562 | +0.06(+0.63%) |
Mar 27, 2012 | 9.185 | 9.353 | 9.084 | 9.311 | 16,047 | -0.05(-0.54%) |
Mar 26, 2012 | 9.025 | 9.361 | 9.025 | 9.361 | 25,173 | +0.30(+3.34%) |
Mar 23, 2012 | 9.109 | 9.117 | 8.924 | 9.058 | 14,967 | +0.10(+1.13%) |
Mar 22, 2012 | 9.042 | 9.176 | 8.857 | 8.958 | 14,924 | -0.19(-2.02%) |
Mar 21, 2012 | 9.109 | 9.210 | 9.008 | 9.143 | 19,996 | +0.14(+1.59%) |
Mar 20, 2012 | 9.117 | 9.134 | 8.840 | 9.000 | 24,869 | -0.17(-1.83%) |
Mar 19, 2012 | 8.949 | 9.319 | 8.890 | 9.168 | 21,798 | +0.26(+2.93%) |
Mar 16, 2012 | 8.848 | 8.924 | 8.705 | 8.907 | 46,072 | +0.06(+0.67%) |
Mar 15, 2012 | 8.882 | 8.882 | 8.663 | 8.848 | 30,872 | -0.01(-0.09%) |
Mar 14, 2012 | 9.109 | 9.151 | 8.781 | 8.857 | 26,036 | -0.28(-3.04%) |
Mar 13, 2012 | 8.966 | 9.151 | 8.966 | 9.134 | 18,968 | +0.27(+3.04%) |
Mar 12, 2012 | 9.260 | 9.311 | 8.680 | 8.865 | 53,034 | -0.43(-4.62%) |
Mar 09, 2012 | 9.286 | 9.302 | 9.210 | 9.294 | 59,926 | -0.04(-0.45%) |
Mar 08, 2012 | 9.243 | 9.437 | 8.848 | 9.336 | 44,958 | -0.06(-0.63%) |
Mar 07, 2012 | 9.260 | 9.420 | 9.193 | 9.395 | 23,102 | +0.12(+1.27%) |
Mar 06, 2012 | 9.252 | 9.370 | 9.210 | 9.277 | 35,242 | -0.16(-1.69%) |
Mar 05, 2012 | 9.336 | 9.437 | 9.252 | 9.437 | 85,468 | +0.05(+0.54%) |
Mar 02, 2012 | 9.656 | 9.757 | 9.218 | 9.386 | 33,757 | -0.31(-3.21%) |
Mar 01, 2012 | 9.731 | 9.984 | 9.681 | 9.698 | 16,918 | -0.13(-1.28%) |
Feb 29, 2012 | 10.18 | 10.19 | 9.656 | 9.824 | 26,739 | -0.29(-2.91%) |
Feb 28, 2012 | 9.950 | 10.26 | 9.950 | 10.12 | 26,456 | -0.17(-1.64%) |
Feb 27, 2012 | 10.30 | 10.45 | 10.22 | 10.29 | 34,924 | -0.11(-1.05%) |
Feb 24, 2012 | 10.26 | 10.59 | 10.26 | 10.40 | 21,541 | -0.12(-1.12%) |
Feb 23, 2012 | 10.46 | 10.54 | 10.34 | 10.51 | 19,950 | +0.14(+1.38%) |
Feb 22, 2012 | 10.51 | 10.68 | 10.35 | 10.37 | 12,825 | -0.19(-1.83%) |
Feb 21, 2012 | 10.75 | 10.76 | 10.52 | 10.56 | 12,859 | -0.18(-1.64%) |
Feb 17, 2012 | 10.43 | 10.80 | 10.29 | 10.74 | 22,373 | +0.33(+3.15%) |
Feb 16, 2012 | 10.41 | 10.52 | 10.39 | 10.41 | 23,449 | +0.06(+0.57%) |
Feb 15, 2012 | 10.74 | 10.74 | 10.31 | 10.35 | 31,653 | -0.28(-2.61%) |
Feb 14, 2012 | 10.56 | 10.68 | 10.49 | 10.63 | 9,283 | +0.02(+0.16%) |
Feb 13, 2012 | 10.70 | 10.72 | 10.47 | 10.61 | 54,787 | +0.08(+0.72%) |
Feb 10, 2012 | 10.45 | 10.89 | 10.40 | 10.54 | 29,561 | -0.05(-0.48%) |
Feb 09, 2012 | 10.55 | 10.64 | 10.52 | 10.59 | 5,228 | +0.04(+0.40%) |
Feb 08, 2012 | 10.50 | 10.56 | 10.49 | 10.55 | 7,241 | +0.09(+0.85%) |
Feb 07, 2012 | 10.53 | 10.53 | 10.39 | 10.46 | 6,047 | -0.13(-1.19%) |
Feb 06, 2012 | 10.58 | 10.60 | 10.36 | 10.58 | 12,873 | +0.10(+0.96%) |
Feb 03, 2012 | 10.36 | 10.59 | 10.12 | 10.48 | 31,996 | +0.35(+3.48%) |
Feb 02, 2012 | 10.01 | 10.32 | 10.01 | 10.13 | 13,656 | +0.04(+0.42%) |
Feb 01, 2012 | 10.02 | 10.23 | 10.02 | 10.09 | 31,820 | +0.13(+1.26%) |
Jan 31, 2012 | 10.29 | 10.37 | 9.947 | 9.964 | 28,894 | -0.23(-2.22%) |
Jan 30, 2012 | 10.06 | 10.25 | 9.989 | 10.19 | 35,137 | +0.03(+0.33%) |
Jan 27, 2012 | 10.08 | 10.23 | 10.02 | 10.16 | 31,613 | -0.01(-0.08%) |
Jan 26, 2012 | 10.14 | 10.17 | 10.11 | 10.17 | 26,541 | +0.08(+0.75%) |
Jan 25, 2012 | 9.913 | 10.09 | 9.561 | 10.09 | 46,992 | +0.17(+1.69%) |
Jan 24, 2012 | 9.745 | 9.922 | 9.622 | 9.922 | 22,871 | +0.06(+0.60%) |
Jan 23, 2012 | 9.510 | 9.880 | 9.510 | 9.863 | 11,856 | +0.00(+0.00%) |
Jan 20, 2012 | 10.04 | 10.04 | 9.796 | 9.863 | 17,507 | -0.15(-1.51%) |
Jan 19, 2012 | 9.955 | 10.05 | 9.689 | 10.01 | 7,139 | +0.04(+0.42%) |
Jan 18, 2012 | 9.804 | 9.972 | 9.426 | 9.972 | 83,957 | +0.00(+0.00%) |
Jan 17, 2012 | 9.972 | 9.989 | 9.435 | 9.972 | 26,284 | +0.04(+0.42%) |
Jan 13, 2012 | 9.989 | 9.997 | 9.586 | 9.930 | 34,074 | -0.21(-2.07%) |
Jan 12, 2012 | 10.17 | 10.27 | 10.09 | 10.14 | 26,726 | -0.13(-1.31%) |
Jan 11, 2012 | 10.44 | 10.49 | 10.17 | 10.27 | 37,270 | -0.22(-2.08%) |
Jan 10, 2012 | 10.48 | 10.49 | 10.40 | 10.49 | 28,215 | +0.05(+0.48%) |
Jan 09, 2012 | 10.33 | 10.45 | 10.27 | 10.44 | 9,724 | +0.16(+1.55%) |
Jan 06, 2012 | 10.37 | 10.45 | 10.06 | 10.28 | 33,219 | -0.13(-1.29%) |
Jan 05, 2012 | 10.28 | 10.42 | 9.813 | 10.42 | 8,569 | +0.08(+0.81%) |