Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.09 | 10.16 | 10.01 | 10.06 | 929,424 | +0.00(+0.00%) |
Mar 29, 2012 | 10.13 | 10.13 | 9.991 | 10.06 | 869,047 | -0.14(-1.40%) |
Mar 28, 2012 | 10.11 | 10.20 | 10.05 | 10.20 | 834,993 | +0.09(+0.86%) |
Mar 27, 2012 | 10.15 | 10.22 | 10.10 | 10.11 | 941,461 | -0.01(-0.12%) |
Mar 26, 2012 | 10.06 | 10.18 | 10.02 | 10.13 | 1,183,012 | +0.14(+1.41%) |
Mar 23, 2012 | 10.06 | 10.07 | 9.949 | 9.986 | 906,563 | -0.10(-1.04%) |
Mar 22, 2012 | 10.07 | 10.11 | 10.00 | 10.09 | 770,061 | -0.07(-0.73%) |
Mar 21, 2012 | 10.03 | 10.18 | 9.949 | 10.16 | 1,111,525 | +0.15(+1.53%) |
Mar 20, 2012 | 10.08 | 10.12 | 9.992 | 10.01 | 527,215 | -0.09(-0.85%) |
Mar 19, 2012 | 10.07 | 10.14 | 10.01 | 10.10 | 748,041 | +0.02(+0.18%) |
Mar 16, 2012 | 10.12 | 10.15 | 10.02 | 10.08 | 1,244,648 | -0.04(-0.42%) |
Mar 15, 2012 | 10.01 | 10.26 | 9.949 | 10.12 | 1,390,650 | +0.12(+1.23%) |
Mar 14, 2012 | 10.24 | 10.24 | 9.980 | 9.998 | 1,471,751 | -0.24(-2.34%) |
Mar 13, 2012 | 10.25 | 10.26 | 10.07 | 10.24 | 1,109,682 | +0.14(+1.34%) |
Mar 12, 2012 | 10.17 | 10.21 | 10.01 | 10.10 | 745,317 | -0.04(-0.42%) |
Mar 09, 2012 | 10.07 | 10.22 | 10.05 | 10.15 | 1,096,666 | +0.09(+0.85%) |
Mar 08, 2012 | 10.03 | 10.10 | 9.958 | 10.06 | 756,849 | +0.10(+1.05%) |
Mar 07, 2012 | 9.998 | 10.04 | 9.894 | 9.955 | 1,043,992 | -0.01(-0.12%) |
Mar 06, 2012 | 10.18 | 10.21 | 9.955 | 9.968 | 1,440,886 | -0.17(-1.70%) |
Mar 05, 2012 | 9.949 | 10.19 | 9.835 | 10.14 | 2,946,312 | +0.31(+3.19%) |
Mar 02, 2012 | 9.925 | 9.987 | 9.783 | 9.826 | 956,643 | -0.11(-1.11%) |
Mar 01, 2012 | 10.03 | 10.06 | 9.888 | 9.937 | 973,712 | -0.09(-0.92%) |
Feb 29, 2012 | 10.05 | 10.08 | 9.949 | 10.03 | 889,982 | -0.02(-0.18%) |
Feb 28, 2012 | 10.10 | 10.16 | 9.998 | 10.05 | 800,837 | -0.07(-0.73%) |
Feb 27, 2012 | 10.09 | 10.19 | 9.998 | 10.12 | 991,296 | -0.02(-0.24%) |
Feb 24, 2012 | 10.15 | 10.23 | 10.08 | 10.15 | 798,611 | -0.04(-0.42%) |
Feb 23, 2012 | 10.11 | 10.22 | 10.03 | 10.19 | 682,265 | +0.10(+0.97%) |
Feb 22, 2012 | 10.09 | 10.21 | 10.07 | 10.09 | 888,802 | -0.06(-0.54%) |
Feb 21, 2012 | 10.08 | 10.19 | 10.03 | 10.15 | 1,202,527 | +0.08(+0.79%) |
Feb 17, 2012 | 10.18 | 10.31 | 10.05 | 10.07 | 1,237,692 | -0.08(-0.79%) |
Feb 16, 2012 | 10.02 | 10.24 | 9.961 | 10.15 | 1,658,697 | +0.08(+0.79%) |
Feb 15, 2012 | 10.24 | 10.35 | 10.04 | 10.07 | 1,476,550 | -0.18(-1.80%) |
Feb 14, 2012 | 10.09 | 10.26 | 10.01 | 10.25 | 2,602,174 | +0.15(+1.46%) |
Feb 13, 2012 | 9.918 | 10.12 | 9.894 | 10.10 | 3,210,389 | +0.23(+2.36%) |
Feb 10, 2012 | 9.679 | 9.949 | 9.562 | 9.869 | 3,148,213 | -0.08(-0.80%) |
Feb 09, 2012 | 9.243 | 10.07 | 9.243 | 9.949 | 6,932,602 | +0.99(+11.11%) |
Feb 08, 2012 | 9.065 | 9.255 | 8.911 | 8.954 | 2,561,667 | -0.22(-2.41%) |
Feb 07, 2012 | 8.966 | 9.212 | 8.905 | 9.175 | 2,104,095 | +0.20(+2.19%) |
Feb 06, 2012 | 8.966 | 9.009 | 8.893 | 8.979 | 1,474,624 | -0.04(-0.48%) |
Feb 03, 2012 | 9.022 | 9.077 | 8.985 | 9.022 | 1,175,302 | +0.13(+1.45%) |
Feb 02, 2012 | 9.102 | 9.102 | 8.831 | 8.893 | 2,022,515 | -0.16(-1.76%) |
Feb 01, 2012 | 8.844 | 9.059 | 8.788 | 9.052 | 1,900,432 | +0.28(+3.15%) |
Jan 31, 2012 | 8.745 | 8.795 | 8.610 | 8.776 | 1,540,170 | +0.07(+0.85%) |
Jan 30, 2012 | 8.666 | 8.727 | 8.598 | 8.702 | 868,228 | -0.06(-0.70%) |
Jan 27, 2012 | 8.567 | 8.770 | 8.512 | 8.764 | 1,350,975 | +0.20(+2.37%) |
Jan 26, 2012 | 8.598 | 8.659 | 8.530 | 8.561 | 962,555 | -0.02(-0.21%) |
Jan 25, 2012 | 8.549 | 8.589 | 8.365 | 8.580 | 888,248 | +0.04(+0.50%) |
Jan 24, 2012 | 8.346 | 8.543 | 8.254 | 8.537 | 1,385,008 | +0.18(+2.21%) |
Jan 23, 2012 | 8.340 | 8.389 | 8.303 | 8.352 | 1,232,320 | +0.02(+0.22%) |
Jan 20, 2012 | 8.389 | 8.414 | 8.242 | 8.334 | 2,037,204 | -0.10(-1.24%) |
Jan 19, 2012 | 8.469 | 8.537 | 8.297 | 8.438 | 2,608,890 | -0.21(-2.41%) |
Jan 18, 2012 | 8.512 | 8.678 | 8.444 | 8.647 | 1,366,312 | +0.12(+1.37%) |
Jan 17, 2012 | 8.653 | 8.659 | 8.506 | 8.530 | 1,000,527 | -0.08(-0.93%) |
Jan 13, 2012 | 8.659 | 8.684 | 8.537 | 8.610 | 798,310 | -0.12(-1.34%) |
Jan 12, 2012 | 8.709 | 8.795 | 8.552 | 8.727 | 809,983 | +0.01(+0.07%) |
Jan 11, 2012 | 8.530 | 8.739 | 8.481 | 8.721 | 1,940,688 | +0.16(+1.87%) |
Jan 10, 2012 | 8.555 | 8.641 | 8.506 | 8.561 | 1,971,489 | +0.09(+1.09%) |
Jan 09, 2012 | 8.395 | 8.475 | 8.383 | 8.469 | 1,090,722 | +0.11(+1.32%) |
Jan 06, 2012 | 8.303 | 8.438 | 8.223 | 8.358 | 1,240,735 | +0.04(+0.44%) |
Jan 05, 2012 | 8.236 | 8.377 | 8.174 | 8.322 | 698,292 | +0.04(+0.44%) |