Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.11 | 11.24 | 11.11 | 11.16 | 548,366 | +0.13(+1.18%) |
Mar 29, 2012 | 10.72 | 11.06 | 10.66 | 11.03 | 609,287 | +0.26(+2.41%) |
Mar 28, 2012 | 10.27 | 10.78 | 10.25 | 10.77 | 749,276 | +0.55(+5.38%) |
Mar 27, 2012 | 10.24 | 10.28 | 10.13 | 10.22 | 419,742 | -0.02(-0.20%) |
Mar 26, 2012 | 9.930 | 10.25 | 9.930 | 10.24 | 681,735 | +0.42(+4.28%) |
Mar 23, 2012 | 9.690 | 9.840 | 9.510 | 9.820 | 247,288 | +0.12(+1.24%) |
Mar 22, 2012 | 9.600 | 9.750 | 9.580 | 9.700 | 200,344 | -0.02(-0.21%) |
Mar 21, 2012 | 9.860 | 9.860 | 9.641 | 9.720 | 226,207 | -0.08(-0.82%) |
Mar 20, 2012 | 9.980 | 10.00 | 9.660 | 9.800 | 331,128 | -0.24(-2.39%) |
Mar 19, 2012 | 10.00 | 10.11 | 9.970 | 10.04 | 318,131 | +0.08(+0.80%) |
Mar 16, 2012 | 10.06 | 10.16 | 9.920 | 9.960 | 762,525 | -0.06(-0.60%) |
Mar 15, 2012 | 10.02 | 10.21 | 9.900 | 10.02 | 541,677 | +0.03(+0.30%) |
Mar 14, 2012 | 9.950 | 10.24 | 9.880 | 9.990 | 391,074 | +0.03(+0.30%) |
Mar 13, 2012 | 9.680 | 10.05 | 9.595 | 9.960 | 886,777 | +0.36(+3.75%) |
Mar 12, 2012 | 9.500 | 9.690 | 9.320 | 9.600 | 411,039 | +0.13(+1.37%) |
Mar 09, 2012 | 9.170 | 9.520 | 9.140 | 9.470 | 401,771 | +0.29(+3.16%) |
Mar 08, 2012 | 9.110 | 9.270 | 9.010 | 9.180 | 324,016 | +0.18(+2.00%) |
Mar 07, 2012 | 9.020 | 9.150 | 8.990 | 9.000 | 344,075 | -0.01(-0.11%) |
Mar 06, 2012 | 9.180 | 9.270 | 8.960 | 9.010 | 573,501 | -0.31(-3.33%) |
Mar 05, 2012 | 9.570 | 9.570 | 9.280 | 9.320 | 338,629 | -0.29(-3.02%) |
Mar 02, 2012 | 9.670 | 9.880 | 9.550 | 9.610 | 533,906 | -0.08(-0.83%) |
Mar 01, 2012 | 9.420 | 9.750 | 9.330 | 9.690 | 618,055 | +0.30(+3.19%) |
Feb 29, 2012 | 9.460 | 9.720 | 9.330 | 9.390 | 526,579 | -0.08(-0.84%) |
Feb 28, 2012 | 9.090 | 9.500 | 9.080 | 9.470 | 373,236 | +0.40(+4.41%) |
Feb 27, 2012 | 9.300 | 9.320 | 9.050 | 9.070 | 462,616 | -0.25(-2.68%) |
Feb 24, 2012 | 9.250 | 9.460 | 9.170 | 9.320 | 453,979 | +0.13(+1.41%) |
Feb 23, 2012 | 8.860 | 9.360 | 8.860 | 9.190 | 462,877 | +0.33(+3.72%) |
Feb 22, 2012 | 8.850 | 8.990 | 8.840 | 8.860 | 224,342 | -0.03(-0.34%) |
Feb 21, 2012 | 9.320 | 9.335 | 8.820 | 8.890 | 559,140 | -0.42(-4.51%) |
Feb 17, 2012 | 9.310 | 9.420 | 9.250 | 9.310 | 479,162 | -0.02(-0.21%) |
Feb 16, 2012 | 9.000 | 9.330 | 8.900 | 9.330 | 519,139 | +0.29(+3.21%) |
Feb 15, 2012 | 9.150 | 9.200 | 8.930 | 9.040 | 279,028 | -0.08(-0.88%) |
Feb 14, 2012 | 9.070 | 9.120 | 8.860 | 9.120 | 300,681 | +0.05(+0.55%) |
Feb 13, 2012 | 9.130 | 9.230 | 8.980 | 9.070 | 280,154 | +0.07(+0.78%) |
Feb 10, 2012 | 9.070 | 9.240 | 8.980 | 9.000 | 331,409 | -0.15(-1.64%) |
Feb 09, 2012 | 9.360 | 9.360 | 9.140 | 9.150 | 186,701 | -0.17(-1.82%) |
Feb 08, 2012 | 9.410 | 9.540 | 9.190 | 9.320 | 334,402 | -0.08(-0.85%) |
Feb 07, 2012 | 9.530 | 9.600 | 9.320 | 9.400 | 305,831 | -0.12(-1.26%) |
Feb 06, 2012 | 9.420 | 9.600 | 9.130 | 9.520 | 230,100 | +0.04(+0.42%) |
Feb 03, 2012 | 9.500 | 9.730 | 9.290 | 9.480 | 450,985 | +0.12(+1.28%) |
Feb 02, 2012 | 9.460 | 9.570 | 9.310 | 9.360 | 318,407 | -0.11(-1.16%) |
Feb 01, 2012 | 9.390 | 9.600 | 9.280 | 9.470 | 526,032 | +0.13(+1.39%) |
Jan 31, 2012 | 9.170 | 9.360 | 9.120 | 9.340 | 301,504 | +0.24(+2.64%) |
Jan 30, 2012 | 9.230 | 9.360 | 9.080 | 9.100 | 403,781 | -0.25(-2.67%) |
Jan 27, 2012 | 9.330 | 9.400 | 9.240 | 9.350 | 329,254 | +0.01(+0.11%) |
Jan 26, 2012 | 9.270 | 9.360 | 9.080 | 9.340 | 676,443 | +0.11(+1.19%) |
Jan 25, 2012 | 8.980 | 9.270 | 8.900 | 9.230 | 553,333 | +0.22(+2.44%) |
Jan 24, 2012 | 8.710 | 9.030 | 8.660 | 9.010 | 741,719 | +0.24(+2.74%) |
Jan 23, 2012 | 8.930 | 9.130 | 8.750 | 8.770 | 360,121 | -0.15(-1.68%) |
Jan 20, 2012 | 9.070 | 9.090 | 8.630 | 8.920 | 655,039 | -0.15(-1.65%) |
Jan 19, 2012 | 9.380 | 9.470 | 9.020 | 9.070 | 547,834 | -0.28(-2.99%) |
Jan 18, 2012 | 9.600 | 9.650 | 9.270 | 9.350 | 446,896 | -0.27(-2.81%) |
Jan 17, 2012 | 9.500 | 9.790 | 9.451 | 9.620 | 787,121 | +0.23(+2.45%) |
Jan 13, 2012 | 9.400 | 9.590 | 9.160 | 9.390 | 478,424 | -0.10(-1.05%) |
Jan 12, 2012 | 8.950 | 9.570 | 8.900 | 9.490 | 1,051,731 | +0.54(+6.03%) |
Jan 11, 2012 | 8.880 | 9.000 | 8.800 | 8.950 | 374,034 | +0.05(+0.56%) |
Jan 10, 2012 | 9.000 | 9.040 | 8.800 | 8.900 | 626,230 | +0.07(+0.79%) |
Jan 09, 2012 | 8.420 | 8.860 | 8.340 | 8.830 | 750,231 | +0.49(+5.88%) |
Jan 06, 2012 | 8.410 | 8.480 | 8.250 | 8.340 | 727,197 | +0.09(+1.09%) |
Jan 05, 2012 | 8.090 | 8.360 | 7.950 | 8.250 | 710,861 | +0.32(+4.04%) |